{ "symbol": "SUIUSDC", "fetched_at": "2026-04-23T05:16:58.222686", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.5334, "high": 2.5375, "low": 2.5208, "close": 2.5214, "volume": 332029.1, "close_time": 1761364799999, "quote_volume": 839512.4925, "trades": 1964, "taker_buy_base": 166857.9, "taker_buy_quote": 421908.27836 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.5209, "high": 2.5398, "low": 2.5203, "close": 2.5277, "volume": 346583.0, "close_time": 1761368399999, "quote_volume": 876637.26542, "trades": 2196, "taker_buy_base": 164134.9, "taker_buy_quote": 415210.11707 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.5282, "high": 2.5319, "low": 2.5152, "close": 2.5193, "volume": 269467.1, "close_time": 1761371999999, "quote_volume": 679660.68347, "trades": 1980, "taker_buy_base": 129495.6, "taker_buy_quote": 326580.85728 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.5192, "high": 2.5235, "low": 2.4942, "close": 2.499, "volume": 442129.0, "close_time": 1761375599999, "quote_volume": 1108091.22947, "trades": 3100, "taker_buy_base": 203271.4, "taker_buy_quote": 509374.62891 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.4992, "high": 2.5147, "low": 2.486, "close": 2.4942, "volume": 705941.9, "close_time": 1761379199999, "quote_volume": 1765286.59696, "trades": 4884, "taker_buy_base": 338086.6, "taker_buy_quote": 845519.35502 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.4945, "high": 2.5008, "low": 2.4881, "close": 2.5002, "volume": 294423.2, "close_time": 1761382799999, "quote_volume": 734670.50358, "trades": 2563, "taker_buy_base": 144621.1, "taker_buy_quote": 360932.32354 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.5004, "high": 2.5017, "low": 2.4788, "close": 2.4814, "volume": 439280.7, "close_time": 1761386399999, "quote_volume": 1094304.31642, "trades": 3058, "taker_buy_base": 172716.6, "taker_buy_quote": 430117.99369 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.4816, "high": 2.4834, "low": 2.4604, "close": 2.4716, "volume": 468861.0, "close_time": 1761389999999, "quote_volume": 1158806.53707, "trades": 2870, "taker_buy_base": 199921.5, "taker_buy_quote": 494248.46303 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.4711, "high": 2.487, "low": 2.4681, "close": 2.4851, "volume": 311599.7, "close_time": 1761393599999, "quote_volume": 772393.23693, "trades": 1996, "taker_buy_base": 145871.1, "taker_buy_quote": 361637.29998 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.4851, "high": 2.5091, "low": 2.4831, "close": 2.5051, "volume": 507879.7, "close_time": 1761397199999, "quote_volume": 1268685.0736, "trades": 3100, "taker_buy_base": 237157.4, "taker_buy_quote": 592500.50782 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.5053, "high": 2.5072, "low": 2.4946, "close": 2.5065, "volume": 449510.0, "close_time": 1761400799999, "quote_volume": 1123841.75084, "trades": 2708, "taker_buy_base": 219438.3, "taker_buy_quote": 548656.0478 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.5064, "high": 2.5265, "low": 2.5032, "close": 2.5252, "volume": 459304.5, "close_time": 1761404399999, "quote_volume": 1155421.36602, "trades": 3357, "taker_buy_base": 239066.1, "taker_buy_quote": 601451.88786 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.5254, "high": 2.5256, "low": 2.511, "close": 2.5182, "volume": 323303.3, "close_time": 1761407999999, "quote_volume": 813804.54622, "trades": 2608, "taker_buy_base": 128207.4, "taker_buy_quote": 322736.27142 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.5182, "high": 2.5234, "low": 2.5117, "close": 2.5223, "volume": 365330.4, "close_time": 1761411599999, "quote_volume": 919646.70208, "trades": 3060, "taker_buy_base": 179118.2, "taker_buy_quote": 450940.41173 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.5217, "high": 2.5333, "low": 2.519, "close": 2.5298, "volume": 226304.8, "close_time": 1761415199999, "quote_volume": 571735.77442, "trades": 2058, "taker_buy_base": 138061.0, "taker_buy_quote": 348812.32198 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.5296, "high": 2.5648, "low": 2.5284, "close": 2.556, "volume": 554793.7, "close_time": 1761418799999, "quote_volume": 1414311.15121, "trades": 4363, "taker_buy_base": 307657.7, "taker_buy_quote": 784370.96945 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.556, "high": 2.5565, "low": 2.5435, "close": 2.5517, "volume": 320180.3, "close_time": 1761422399999, "quote_volume": 816186.62079, "trades": 2290, "taker_buy_base": 145068.6, "taker_buy_quote": 369813.21814 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.5523, "high": 2.5571, "low": 2.542, "close": 2.5429, "volume": 326920.2, "close_time": 1761425999999, "quote_volume": 833887.42889, "trades": 2648, "taker_buy_base": 162954.9, "taker_buy_quote": 415819.02875 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.5431, "high": 2.547, "low": 2.5287, "close": 2.5362, "volume": 219196.4, "close_time": 1761429599999, "quote_volume": 556623.99469, "trades": 1928, "taker_buy_base": 87964.1, "taker_buy_quote": 223459.64547 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.5362, "high": 2.5485, "low": 2.5277, "close": 2.5438, "volume": 234557.0, "close_time": 1761433199999, "quote_volume": 595052.36952, "trades": 1627, "taker_buy_base": 137819.4, "taker_buy_quote": 349670.1389 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.5437, "high": 2.5459, "low": 2.5309, "close": 2.5342, "volume": 183276.4, "close_time": 1761436799999, "quote_volume": 465195.98348, "trades": 1345, "taker_buy_base": 77302.1, "taker_buy_quote": 196193.75694 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5344, "high": 2.5391, "low": 2.5216, "close": 2.5277, "volume": 336302.2, "close_time": 1761440399999, "quote_volume": 851312.98852, "trades": 2491, "taker_buy_base": 172724.2, "taker_buy_quote": 437256.67532 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.5274, "high": 2.5301, "low": 2.5061, "close": 2.509, "volume": 367942.8, "close_time": 1761443999999, "quote_volume": 926298.56408, "trades": 3127, "taker_buy_base": 136112.3, "taker_buy_quote": 342745.39756 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.5095, "high": 2.5134, "low": 2.4974, "close": 2.5034, "volume": 432956.9, "close_time": 1761447599999, "quote_volume": 1084723.92934, "trades": 2935, "taker_buy_base": 220108.1, "taker_buy_quote": 551499.58791 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.5031, "high": 2.5112, "low": 2.4988, "close": 2.5083, "volume": 392589.5, "close_time": 1761451199999, "quote_volume": 983504.47803, "trades": 2432, "taker_buy_base": 201784.6, "taker_buy_quote": 505520.90796 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.5086, "high": 2.5258, "low": 2.5065, "close": 2.5255, "volume": 194017.6, "close_time": 1761454799999, "quote_volume": 488485.13689, "trades": 1500, "taker_buy_base": 110620.3, "taker_buy_quote": 278496.45389 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.5257, "high": 2.5369, "low": 2.5209, "close": 2.5358, "volume": 368334.1, "close_time": 1761458399999, "quote_volume": 931305.99463, "trades": 2376, "taker_buy_base": 205614.6, "taker_buy_quote": 519912.5167 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.5358, "high": 2.537, "low": 2.5239, "close": 2.5305, "volume": 235823.1, "close_time": 1761461999999, "quote_volume": 596395.08063, "trades": 1670, "taker_buy_base": 113816.3, "taker_buy_quote": 287805.80859 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.5296, "high": 2.5398, "low": 2.5268, "close": 2.5369, "volume": 242052.5, "close_time": 1761465599999, "quote_volume": 613105.5379, "trades": 1700, "taker_buy_base": 138946.8, "taker_buy_quote": 351968.82262 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.5369, "high": 2.5489, "low": 2.5369, "close": 2.5452, "volume": 309385.6, "close_time": 1761469199999, "quote_volume": 786663.90088, "trades": 2013, "taker_buy_base": 164652.7, "taker_buy_quote": 418656.93578 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.5452, "high": 2.5838, "low": 2.5389, "close": 2.5741, "volume": 940557.6, "close_time": 1761472799999, "quote_volume": 2414100.3659, "trades": 6755, "taker_buy_base": 499630.5, "taker_buy_quote": 1282095.92823 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.5737, "high": 2.5773, "low": 2.5534, "close": 2.5596, "volume": 626237.2, "close_time": 1761476399999, "quote_volume": 1604447.9524, "trades": 3482, "taker_buy_base": 287883.6, "taker_buy_quote": 737953.94486 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.5599, "high": 2.6101, "low": 2.5513, "close": 2.6028, "volume": 1092205.5, "close_time": 1761479999999, "quote_volume": 2824119.387, "trades": 7943, "taker_buy_base": 584118.8, "taker_buy_quote": 1510014.26724 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.6029, "high": 2.6219, "low": 2.5968, "close": 2.6202, "volume": 1104110.9, "close_time": 1761483599999, "quote_volume": 2880728.9404, "trades": 7185, "taker_buy_base": 627462.2, "taker_buy_quote": 1637361.61166 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.6203, "high": 2.6607, "low": 2.6154, "close": 2.6478, "volume": 1241893.5, "close_time": 1761487199999, "quote_volume": 3279686.83152, "trades": 9000, "taker_buy_base": 715389.2, "taker_buy_quote": 1889197.45925 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.6479, "high": 2.6483, "low": 2.6253, "close": 2.6385, "volume": 698815.0, "close_time": 1761490799999, "quote_volume": 1842659.77408, "trades": 5001, "taker_buy_base": 328770.3, "taker_buy_quote": 866887.64182 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.6387, "high": 2.6476, "low": 2.6285, "close": 2.6404, "volume": 797762.2, "close_time": 1761494399999, "quote_volume": 2105744.23907, "trades": 4592, "taker_buy_base": 456317.1, "taker_buy_quote": 1204788.82923 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.6404, "high": 2.6433, "low": 2.6171, "close": 2.6239, "volume": 684478.5, "close_time": 1761497999999, "quote_volume": 1799785.36768, "trades": 4761, "taker_buy_base": 300464.2, "taker_buy_quote": 790022.78312 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.6235, "high": 2.6323, "low": 2.6194, "close": 2.6286, "volume": 310272.7, "close_time": 1761501599999, "quote_volume": 815329.34799, "trades": 1803, "taker_buy_base": 170792.3, "taker_buy_quote": 448789.81309 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.6288, "high": 2.6429, "low": 2.6288, "close": 2.6374, "volume": 321610.0, "close_time": 1761505199999, "quote_volume": 848767.55658, "trades": 2141, "taker_buy_base": 165232.6, "taker_buy_quote": 436007.98165 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.6376, "high": 2.6383, "low": 2.6287, "close": 2.6322, "volume": 263176.6, "close_time": 1761508799999, "quote_volume": 692621.97517, "trades": 1751, "taker_buy_base": 125826.0, "taker_buy_quote": 331113.90192 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.6323, "high": 2.6323, "low": 2.6119, "close": 2.6176, "volume": 399469.4, "close_time": 1761512399999, "quote_volume": 1047045.85259, "trades": 3034, "taker_buy_base": 171366.0, "taker_buy_quote": 449208.74881 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.6174, "high": 2.6313, "low": 2.6063, "close": 2.631, "volume": 343106.2, "close_time": 1761515999999, "quote_volume": 898324.56751, "trades": 2415, "taker_buy_base": 164762.1, "taker_buy_quote": 431297.98996 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.6312, "high": 2.6824, "low": 2.6312, "close": 2.6718, "volume": 2074483.9, "close_time": 1761519599999, "quote_volume": 5523738.13493, "trades": 14200, "taker_buy_base": 1078393.3, "taker_buy_quote": 2871164.50208 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.6718, "high": 2.6833, "low": 2.666, "close": 2.6772, "volume": 675867.2, "close_time": 1761523199999, "quote_volume": 1807821.48975, "trades": 4472, "taker_buy_base": 350924.6, "taker_buy_quote": 938612.28345 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.6772, "high": 2.7032, "low": 2.6621, "close": 2.6914, "volume": 1061278.0, "close_time": 1761526799999, "quote_volume": 2847807.6991, "trades": 7266, "taker_buy_base": 518177.7, "taker_buy_quote": 1391255.8436 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.6923, "high": 2.7047, "low": 2.674, "close": 2.7019, "volume": 734902.9, "close_time": 1761530399999, "quote_volume": 1977784.61939, "trades": 5244, "taker_buy_base": 391989.9, "taker_buy_quote": 1055032.29743 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.7013, "high": 2.7059, "low": 2.6816, "close": 2.6832, "volume": 503514.2, "close_time": 1761533999999, "quote_volume": 1356583.8899, "trades": 3108, "taker_buy_base": 246991.2, "taker_buy_quote": 665327.78425 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.683, "high": 2.688, "low": 2.6632, "close": 2.6704, "volume": 490559.9, "close_time": 1761537599999, "quote_volume": 1312685.26864, "trades": 3672, "taker_buy_base": 258208.1, "taker_buy_quote": 691009.15059 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.6703, "high": 2.7153, "low": 2.6599, "close": 2.714, "volume": 867781.9, "close_time": 1761541199999, "quote_volume": 2335735.43492, "trades": 6004, "taker_buy_base": 512296.3, "taker_buy_quote": 1378800.81908 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.7143, "high": 2.7197, "low": 2.6887, "close": 2.6892, "volume": 520553.9, "close_time": 1761544799999, "quote_volume": 1409765.74262, "trades": 3921, "taker_buy_base": 274993.8, "taker_buy_quote": 744943.13813 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.6894, "high": 2.6899, "low": 2.6676, "close": 2.6816, "volume": 768353.3, "close_time": 1761548399999, "quote_volume": 2058625.43131, "trades": 5573, "taker_buy_base": 386354.9, "taker_buy_quote": 1035162.02159 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.6818, "high": 2.6841, "low": 2.6384, "close": 2.6566, "volume": 1125515.9, "close_time": 1761551999999, "quote_volume": 2994730.73696, "trades": 9102, "taker_buy_base": 515882.8, "taker_buy_quote": 1373255.76886 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.6568, "high": 2.6636, "low": 2.6349, "close": 2.6378, "volume": 980347.1, "close_time": 1761555599999, "quote_volume": 2597103.41937, "trades": 5951, "taker_buy_base": 454534.9, "taker_buy_quote": 1204056.10264 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.6375, "high": 2.6395, "low": 2.617, "close": 2.6256, "volume": 1008447.7, "close_time": 1761559199999, "quote_volume": 2649116.4179, "trades": 6602, "taker_buy_base": 459022.5, "taker_buy_quote": 1205923.85355 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.6262, "high": 2.6386, "low": 2.6214, "close": 2.6274, "volume": 640356.2, "close_time": 1761562799999, "quote_volume": 1683734.15577, "trades": 3552, "taker_buy_base": 340705.8, "taker_buy_quote": 895848.22676 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.6273, "high": 2.6393, "low": 2.6081, "close": 2.6363, "volume": 1089119.6, "close_time": 1761566399999, "quote_volume": 2861948.59578, "trades": 7275, "taker_buy_base": 429911.2, "taker_buy_quote": 1128798.72948 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.6359, "high": 2.6373, "low": 2.6077, "close": 2.6087, "volume": 675293.5, "close_time": 1761569999999, "quote_volume": 1770053.08704, "trades": 4851, "taker_buy_base": 348205.4, "taker_buy_quote": 912847.52944 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.6083, "high": 2.6218, "low": 2.576, "close": 2.6121, "volume": 1691602.5, "close_time": 1761573599999, "quote_volume": 4396140.02164, "trades": 12724, "taker_buy_base": 805598.8, "taker_buy_quote": 2093991.46716 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.6124, "high": 2.6158, "low": 2.5847, "close": 2.5965, "volume": 1076889.7, "close_time": 1761577199999, "quote_volume": 2798648.11222, "trades": 6207, "taker_buy_base": 522592.3, "taker_buy_quote": 1358185.01924 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.5966, "high": 2.6258, "low": 2.5963, "close": 2.623, "volume": 977382.8, "close_time": 1761580799999, "quote_volume": 2556378.9698, "trades": 6125, "taker_buy_base": 538139.0, "taker_buy_quote": 1407622.67037 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.6232, "high": 2.6618, "low": 2.6232, "close": 2.6567, "volume": 1087302.2, "close_time": 1761584399999, "quote_volume": 2873668.57435, "trades": 6781, "taker_buy_base": 610085.7, "taker_buy_quote": 1611769.26397 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.6566, "high": 2.6774, "low": 2.6474, "close": 2.6725, "volume": 942372.4, "close_time": 1761587999999, "quote_volume": 2512682.82642, "trades": 6320, "taker_buy_base": 506767.9, "taker_buy_quote": 1351041.26261 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.6715, "high": 2.6859, "low": 2.6592, "close": 2.6606, "volume": 661094.0, "close_time": 1761591599999, "quote_volume": 1765827.37592, "trades": 4259, "taker_buy_base": 330442.1, "taker_buy_quote": 882644.44018 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.6604, "high": 2.6623, "low": 2.6344, "close": 2.6387, "volume": 945957.6, "close_time": 1761595199999, "quote_volume": 2503660.43956, "trades": 5775, "taker_buy_base": 434065.3, "taker_buy_quote": 1148522.92042 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.6378, "high": 2.6391, "low": 2.6155, "close": 2.6196, "volume": 935647.0, "close_time": 1761598799999, "quote_volume": 2457644.4654, "trades": 5840, "taker_buy_base": 441188.5, "taker_buy_quote": 1158416.82441 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.619, "high": 2.6355, "low": 2.6124, "close": 2.6224, "volume": 623204.6, "close_time": 1761602399999, "quote_volume": 1635327.38929, "trades": 3885, "taker_buy_base": 341935.5, "taker_buy_quote": 897261.09969 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.6227, "high": 2.6371, "low": 2.6038, "close": 2.605, "volume": 601951.7, "close_time": 1761605999999, "quote_volume": 1576583.71067, "trades": 4037, "taker_buy_base": 276248.1, "taker_buy_quote": 724018.96258 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.6055, "high": 2.6128, "low": 2.5884, "close": 2.611, "volume": 509499.1, "close_time": 1761609599999, "quote_volume": 1325637.64631, "trades": 3629, "taker_buy_base": 262015.6, "taker_buy_quote": 681835.13555 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.6112, "high": 2.6203, "low": 2.5976, "close": 2.6112, "volume": 532923.5, "close_time": 1761613199999, "quote_volume": 1390463.25186, "trades": 3539, "taker_buy_base": 276581.1, "taker_buy_quote": 721649.83514 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.6114, "high": 2.633, "low": 2.6114, "close": 2.6263, "volume": 439105.5, "close_time": 1761616799999, "quote_volume": 1152545.82848, "trades": 3268, "taker_buy_base": 244379.8, "taker_buy_quote": 641422.78924 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.6267, "high": 2.6276, "low": 2.5869, "close": 2.6016, "volume": 706277.2, "close_time": 1761620399999, "quote_volume": 1840204.90303, "trades": 5316, "taker_buy_base": 376065.1, "taker_buy_quote": 979764.55255 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.6014, "high": 2.6131, "low": 2.5879, "close": 2.6001, "volume": 654347.4, "close_time": 1761623999999, "quote_volume": 1702517.03325, "trades": 4728, "taker_buy_base": 338554.4, "taker_buy_quote": 880914.82163 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.5993, "high": 2.6122, "low": 2.5899, "close": 2.605, "volume": 374805.1, "close_time": 1761627599999, "quote_volume": 974921.44679, "trades": 3148, "taker_buy_base": 216430.9, "taker_buy_quote": 562976.73034 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.6048, "high": 2.6106, "low": 2.55, "close": 2.5684, "volume": 1372160.6, "close_time": 1761631199999, "quote_volume": 3532255.28186, "trades": 9272, "taker_buy_base": 637797.5, "taker_buy_quote": 1642074.51161 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.5687, "high": 2.6333, "low": 2.5678, "close": 2.632, "volume": 917975.9, "close_time": 1761634799999, "quote_volume": 2384642.78201, "trades": 5978, "taker_buy_base": 519729.0, "taker_buy_quote": 1349957.91319 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.6323, "high": 2.6433, "low": 2.6083, "close": 2.6083, "volume": 680695.4, "close_time": 1761638399999, "quote_volume": 1786488.24194, "trades": 5099, "taker_buy_base": 376153.5, "taker_buy_quote": 987223.18735 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.6083, "high": 2.6375, "low": 2.608, "close": 2.6347, "volume": 556267.6, "close_time": 1761641999999, "quote_volume": 1460765.42194, "trades": 3797, "taker_buy_base": 296586.1, "taker_buy_quote": 778827.53653 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.6349, "high": 2.6422, "low": 2.6118, "close": 2.6316, "volume": 556304.3, "close_time": 1761645599999, "quote_volume": 1461561.27107, "trades": 3662, "taker_buy_base": 282775.2, "taker_buy_quote": 742747.56805 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.6317, "high": 2.6327, "low": 2.6182, "close": 2.6272, "volume": 330746.4, "close_time": 1761649199999, "quote_volume": 868242.44765, "trades": 2314, "taker_buy_base": 158477.3, "taker_buy_quote": 416007.36352 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.6276, "high": 2.6394, "low": 2.6091, "close": 2.6124, "volume": 567576.8, "close_time": 1761652799999, "quote_volume": 1489822.94055, "trades": 3607, "taker_buy_base": 289689.4, "taker_buy_quote": 760711.70011 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.6123, "high": 2.6388, "low": 2.6036, "close": 2.6302, "volume": 680142.8, "close_time": 1761656399999, "quote_volume": 1780213.53241, "trades": 4348, "taker_buy_base": 329576.9, "taker_buy_quote": 862852.50556 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.6306, "high": 2.653, "low": 2.63, "close": 2.6451, "volume": 1157952.5, "close_time": 1761659999999, "quote_volume": 3059541.91357, "trades": 7679, "taker_buy_base": 634897.9, "taker_buy_quote": 1677509.6271 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.6446, "high": 2.6574, "low": 2.5611, "close": 2.6112, "volume": 2515508.9, "close_time": 1761663599999, "quote_volume": 6560898.63863, "trades": 18945, "taker_buy_base": 1347941.6, "taker_buy_quote": 3513633.61937 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.6116, "high": 2.6175, "low": 2.5786, "close": 2.5953, "volume": 1167096.7, "close_time": 1761667199999, "quote_volume": 3031533.27755, "trades": 7208, "taker_buy_base": 568596.5, "taker_buy_quote": 1477051.81713 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.595, "high": 2.6191, "low": 2.5826, "close": 2.6082, "volume": 1025467.6, "close_time": 1761670799999, "quote_volume": 2668878.66298, "trades": 6665, "taker_buy_base": 544097.0, "taker_buy_quote": 1416125.3898 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.6082, "high": 2.6183, "low": 2.599, "close": 2.6098, "volume": 531543.2, "close_time": 1761674399999, "quote_volume": 1386527.97568, "trades": 3210, "taker_buy_base": 259601.8, "taker_buy_quote": 677195.23519 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.6096, "high": 2.6124, "low": 2.5817, "close": 2.5881, "volume": 836396.4, "close_time": 1761677999999, "quote_volume": 2171653.30349, "trades": 4626, "taker_buy_base": 376323.2, "taker_buy_quote": 977377.47896 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.5887, "high": 2.5969, "low": 2.528, "close": 2.5437, "volume": 1997873.9, "close_time": 1761681599999, "quote_volume": 5108784.17335, "trades": 12379, "taker_buy_base": 792039.1, "taker_buy_quote": 2026212.63898 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.5433, "high": 2.5435, "low": 2.4885, "close": 2.4979, "volume": 3137955.2, "close_time": 1761685199999, "quote_volume": 7884639.01847, "trades": 22016, "taker_buy_base": 1473646.0, "taker_buy_quote": 3702185.93739 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.4977, "high": 2.5103, "low": 2.4624, "close": 2.4964, "volume": 1525250.6, "close_time": 1761688799999, "quote_volume": 3789074.54619, "trades": 11192, "taker_buy_base": 772212.3, "taker_buy_quote": 1918227.89773 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.4957, "high": 2.5173, "low": 2.4886, "close": 2.5102, "volume": 498617.8, "close_time": 1761692399999, "quote_volume": 1247492.6156, "trades": 3861, "taker_buy_base": 280120.1, "taker_buy_quote": 701176.78275 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.5101, "high": 2.5131, "low": 2.4997, "close": 2.5056, "volume": 408329.3, "close_time": 1761695999999, "quote_volume": 1023790.60957, "trades": 3196, "taker_buy_base": 176439.7, "taker_buy_quote": 442433.04254 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.5057, "high": 2.5088, "low": 2.4966, "close": 2.4986, "volume": 346462.2, "close_time": 1761699599999, "quote_volume": 866802.32425, "trades": 2622, "taker_buy_base": 178889.9, "taker_buy_quote": 447560.59963 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.4982, "high": 2.5155, "low": 2.4934, "close": 2.5068, "volume": 340548.9, "close_time": 1761703199999, "quote_volume": 852294.87943, "trades": 2699, "taker_buy_base": 184689.5, "taker_buy_quote": 462316.44972 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.5065, "high": 2.5125, "low": 2.5013, "close": 2.5066, "volume": 183070.0, "close_time": 1761706799999, "quote_volume": 459014.95777, "trades": 1273, "taker_buy_base": 98690.3, "taker_buy_quote": 247441.60902 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.5065, "high": 2.5071, "low": 2.4916, "close": 2.4993, "volume": 360116.3, "close_time": 1761710399999, "quote_volume": 899996.18461, "trades": 2771, "taker_buy_base": 162374.5, "taker_buy_quote": 405766.47997 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.4991, "high": 2.5079, "low": 2.4961, "close": 2.4974, "volume": 219268.4, "close_time": 1761713999999, "quote_volume": 548494.61814, "trades": 1697, "taker_buy_base": 122257.6, "taker_buy_quote": 305817.32819 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.4972, "high": 2.5124, "low": 2.492, "close": 2.4972, "volume": 401495.0, "close_time": 1761717599999, "quote_volume": 1004246.48133, "trades": 2791, "taker_buy_base": 206129.0, "taker_buy_quote": 515697.62293 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.497, "high": 2.5061, "low": 2.4928, "close": 2.5015, "volume": 446985.3, "close_time": 1761721199999, "quote_volume": 1116764.89187, "trades": 2515, "taker_buy_base": 194705.1, "taker_buy_quote": 486509.93052 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.5004, "high": 2.5097, "low": 2.4933, "close": 2.504, "volume": 377119.1, "close_time": 1761724799999, "quote_volume": 943505.3487, "trades": 2432, "taker_buy_base": 187774.8, "taker_buy_quote": 469780.94405 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.5045, "high": 2.5062, "low": 2.4805, "close": 2.4846, "volume": 579489.2, "close_time": 1761728399999, "quote_volume": 1443937.34116, "trades": 3763, "taker_buy_base": 252526.1, "taker_buy_quote": 629120.95921 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.4844, "high": 2.4986, "low": 2.4801, "close": 2.4929, "volume": 374186.0, "close_time": 1761731999999, "quote_volume": 931026.44482, "trades": 2949, "taker_buy_base": 176123.2, "taker_buy_quote": 438246.46647 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.4928, "high": 2.527, "low": 2.4906, "close": 2.5122, "volume": 658509.8, "close_time": 1761735599999, "quote_volume": 1654633.98739, "trades": 4483, "taker_buy_base": 323482.5, "taker_buy_quote": 812802.15869 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.5124, "high": 2.5403, "low": 2.5097, "close": 2.5351, "volume": 778571.3, "close_time": 1761739199999, "quote_volume": 1970662.26166, "trades": 5360, "taker_buy_base": 387981.7, "taker_buy_quote": 982073.3956 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.5349, "high": 2.5529, "low": 2.5342, "close": 2.5456, "volume": 441341.5, "close_time": 1761742799999, "quote_volume": 1121610.17041, "trades": 3032, "taker_buy_base": 220160.8, "taker_buy_quote": 559495.23375 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.5457, "high": 2.5582, "low": 2.5271, "close": 2.5328, "volume": 883738.1, "close_time": 1761746399999, "quote_volume": 2246422.8888, "trades": 5038, "taker_buy_base": 428062.1, "taker_buy_quote": 1088283.90626 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.5326, "high": 2.5353, "low": 2.5071, "close": 2.5198, "volume": 1130581.1, "close_time": 1761749999999, "quote_volume": 2848887.02225, "trades": 6439, "taker_buy_base": 479088.6, "taker_buy_quote": 1207170.16222 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.52, "high": 2.5309, "low": 2.484, "close": 2.4948, "volume": 1475718.1, "close_time": 1761753599999, "quote_volume": 3702665.88435, "trades": 7699, "taker_buy_base": 704516.4, "taker_buy_quote": 1767037.12343 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.4949, "high": 2.5118, "low": 2.484, "close": 2.5024, "volume": 1036060.8, "close_time": 1761757199999, "quote_volume": 2589216.69208, "trades": 5270, "taker_buy_base": 528778.3, "taker_buy_quote": 1321700.4335 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.5025, "high": 2.5713, "low": 2.5013, "close": 2.571, "volume": 944762.9, "close_time": 1761760799999, "quote_volume": 2393244.20217, "trades": 6014, "taker_buy_base": 540892.1, "taker_buy_quote": 1369946.43259 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.5705, "high": 2.5813, "low": 2.4417, "close": 2.5309, "volume": 7938536.8, "close_time": 1761764399999, "quote_volume": 19941363.52842, "trades": 59471, "taker_buy_base": 4131822.8, "taker_buy_quote": 10384366.8946 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.5309, "high": 2.5703, "low": 2.5165, "close": 2.5499, "volume": 2463526.4, "close_time": 1761767999999, "quote_volume": 6269845.41612, "trades": 16068, "taker_buy_base": 1242100.1, "taker_buy_quote": 3162775.02262 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.55, "high": 2.593, "low": 2.5302, "close": 2.586, "volume": 2019499.2, "close_time": 1761771599999, "quote_volume": 5182180.6098, "trades": 12191, "taker_buy_base": 1195235.2, "taker_buy_quote": 3069457.70359 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.5863, "high": 2.5892, "low": 2.5674, "close": 2.5724, "volume": 1003618.4, "close_time": 1761775199999, "quote_volume": 2585924.4989, "trades": 5821, "taker_buy_base": 519968.4, "taker_buy_quote": 1339732.23074 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.5724, "high": 2.5735, "low": 2.5504, "close": 2.5548, "volume": 701270.7, "close_time": 1761778799999, "quote_volume": 1797248.25807, "trades": 5149, "taker_buy_base": 324903.5, "taker_buy_quote": 832722.01054 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.5548, "high": 2.5555, "low": 2.4955, "close": 2.5125, "volume": 1146898.1, "close_time": 1761782399999, "quote_volume": 2893380.87104, "trades": 7391, "taker_buy_base": 477434.8, "taker_buy_quote": 1203882.85488 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.5124, "high": 2.5187, "low": 2.4842, "close": 2.5153, "volume": 1267492.5, "close_time": 1761785999999, "quote_volume": 3175981.47285, "trades": 8502, "taker_buy_base": 611888.2, "taker_buy_quote": 1533461.37987 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.5157, "high": 2.5157, "low": 2.4963, "close": 2.5019, "volume": 791241.3, "close_time": 1761789599999, "quote_volume": 1981996.55978, "trades": 5706, "taker_buy_base": 406737.3, "taker_buy_quote": 1018811.49746 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.5014, "high": 2.5403, "low": 2.4967, "close": 2.5399, "volume": 616538.3, "close_time": 1761793199999, "quote_volume": 1552294.93475, "trades": 4438, "taker_buy_base": 333925.1, "taker_buy_quote": 840849.34037 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.5404, "high": 2.5411, "low": 2.5065, "close": 2.5166, "volume": 613452.5, "close_time": 1761796799999, "quote_volume": 1548845.42132, "trades": 4047, "taker_buy_base": 308469.9, "taker_buy_quote": 778522.30927 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.5165, "high": 2.5172, "low": 2.4049, "close": 2.433, "volume": 3966127.4, "close_time": 1761800399999, "quote_volume": 9704524.78948, "trades": 29389, "taker_buy_base": 1850690.1, "taker_buy_quote": 4528687.02204 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.433, "high": 2.4984, "low": 2.4255, "close": 2.4916, "volume": 1421506.8, "close_time": 1761803999999, "quote_volume": 3487736.60891, "trades": 10219, "taker_buy_base": 738175.9, "taker_buy_quote": 1812274.96641 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.4912, "high": 2.4991, "low": 2.4723, "close": 2.4863, "volume": 863000.1, "close_time": 1761807599999, "quote_volume": 2145264.4287, "trades": 5676, "taker_buy_base": 427857.7, "taker_buy_quote": 1063620.94717 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.4864, "high": 2.523, "low": 2.4783, "close": 2.5114, "volume": 1037645.4, "close_time": 1761811199999, "quote_volume": 2598162.69197, "trades": 5992, "taker_buy_base": 493352.8, "taker_buy_quote": 1234624.42256 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.5111, "high": 2.5128, "low": 2.4886, "close": 2.4932, "volume": 710985.3, "close_time": 1761814799999, "quote_volume": 1777011.58814, "trades": 4412, "taker_buy_base": 350366.5, "taker_buy_quote": 875720.47807 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.4926, "high": 2.4963, "low": 2.4538, "close": 2.4544, "volume": 734859.0, "close_time": 1761818399999, "quote_volume": 1815687.10027, "trades": 5099, "taker_buy_base": 367252.4, "taker_buy_quote": 907382.07616 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.4542, "high": 2.4583, "low": 2.4349, "close": 2.4376, "volume": 863673.3, "close_time": 1761821999999, "quote_volume": 2113466.82038, "trades": 5943, "taker_buy_base": 450606.3, "taker_buy_quote": 1102740.93268 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.4374, "high": 2.4486, "low": 2.4302, "close": 2.4319, "volume": 910646.1, "close_time": 1761825599999, "quote_volume": 2221237.98017, "trades": 5715, "taker_buy_base": 460231.8, "taker_buy_quote": 1122580.50497 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.432, "high": 2.435, "low": 2.3627, "close": 2.3828, "volume": 3451981.0, "close_time": 1761829199999, "quote_volume": 8258845.56971, "trades": 21333, "taker_buy_base": 1323118.5, "taker_buy_quote": 3166136.44278 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.3824, "high": 2.3935, "low": 2.33, "close": 2.3419, "volume": 2822623.9, "close_time": 1761832799999, "quote_volume": 6663651.59271, "trades": 21284, "taker_buy_base": 1199523.2, "taker_buy_quote": 2832161.0478 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.3418, "high": 2.3536, "low": 2.3141, "close": 2.3227, "volume": 2110011.7, "close_time": 1761836399999, "quote_volume": 4913137.33288, "trades": 15995, "taker_buy_base": 993830.6, "taker_buy_quote": 2314350.2201 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.3222, "high": 2.3274, "low": 2.2817, "close": 2.2874, "volume": 2303924.8, "close_time": 1761839999999, "quote_volume": 5299820.72606, "trades": 14758, "taker_buy_base": 998462.4, "taker_buy_quote": 2296946.72972 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.2873, "high": 2.3029, "low": 2.2659, "close": 2.2985, "volume": 1682170.4, "close_time": 1761843599999, "quote_volume": 3850032.92572, "trades": 11655, "taker_buy_base": 825103.1, "taker_buy_quote": 1888713.57134 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.2983, "high": 2.2984, "low": 2.2357, "close": 2.2701, "volume": 2893971.3, "close_time": 1761847199999, "quote_volume": 6547241.47598, "trades": 16475, "taker_buy_base": 1450030.2, "taker_buy_quote": 3281330.80232 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.2702, "high": 2.2711, "low": 2.2313, "close": 2.2353, "volume": 1453285.5, "close_time": 1761850799999, "quote_volume": 3270679.66908, "trades": 8613, "taker_buy_base": 725204.3, "taker_buy_quote": 1632348.01727 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.2355, "high": 2.24, "low": 2.2086, "close": 2.2147, "volume": 2208061.7, "close_time": 1761854399999, "quote_volume": 4911255.49678, "trades": 12779, "taker_buy_base": 1026239.9, "taker_buy_quote": 2282295.63328 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.2144, "high": 2.2595, "low": 2.2072, "close": 2.2578, "volume": 2487628.6, "close_time": 1761857999999, "quote_volume": 5551570.7458, "trades": 15215, "taker_buy_base": 1332746.6, "taker_buy_quote": 2974381.61005 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.2579, "high": 2.273, "low": 2.2434, "close": 2.2709, "volume": 937924.2, "close_time": 1761861599999, "quote_volume": 2115570.1115, "trades": 6171, "taker_buy_base": 450910.8, "taker_buy_quote": 1017193.4432 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.2712, "high": 2.2789, "low": 2.2667, "close": 2.2789, "volume": 515499.5, "close_time": 1761865199999, "quote_volume": 1171769.29712, "trades": 3710, "taker_buy_base": 262392.2, "taker_buy_quote": 596450.07056 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.279, "high": 2.2945, "low": 2.2678, "close": 2.2903, "volume": 772615.3, "close_time": 1761868799999, "quote_volume": 1762857.59754, "trades": 5145, "taker_buy_base": 430253.4, "taker_buy_quote": 981579.11565 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.2916, "high": 2.3313, "low": 2.2876, "close": 2.3258, "volume": 932313.6, "close_time": 1761872399999, "quote_volume": 2152342.19679, "trades": 6315, "taker_buy_base": 480356.4, "taker_buy_quote": 1109025.04336 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.3263, "high": 2.3459, "low": 2.3206, "close": 2.3306, "volume": 1031138.5, "close_time": 1761875999999, "quote_volume": 2406490.88179, "trades": 6601, "taker_buy_base": 558778.6, "taker_buy_quote": 1304096.93617 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.3307, "high": 2.3325, "low": 2.2997, "close": 2.3104, "volume": 559983.3, "close_time": 1761879599999, "quote_volume": 1295421.05093, "trades": 4263, "taker_buy_base": 260687.2, "taker_buy_quote": 603025.34578 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.3106, "high": 2.3343, "low": 2.3055, "close": 2.3308, "volume": 643569.0, "close_time": 1761883199999, "quote_volume": 1494684.35128, "trades": 3980, "taker_buy_base": 324576.0, "taker_buy_quote": 753607.04026 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.3309, "high": 2.3569, "low": 2.3286, "close": 2.3528, "volume": 1168152.4, "close_time": 1761886799999, "quote_volume": 2739318.88915, "trades": 7517, "taker_buy_base": 690121.0, "taker_buy_quote": 1618035.84426 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.3525, "high": 2.3525, "low": 2.3309, "close": 2.3396, "volume": 449022.5, "close_time": 1761890399999, "quote_volume": 1051143.3425, "trades": 3002, "taker_buy_base": 226963.5, "taker_buy_quote": 531302.77435 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.3398, "high": 2.3515, "low": 2.3367, "close": 2.3505, "volume": 578932.6, "close_time": 1761893999999, "quote_volume": 1357178.58622, "trades": 3242, "taker_buy_base": 246853.1, "taker_buy_quote": 578697.75415 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.3507, "high": 2.3584, "low": 2.3343, "close": 2.3379, "volume": 678961.5, "close_time": 1761897599999, "quote_volume": 1594311.94668, "trades": 3956, "taker_buy_base": 314950.3, "taker_buy_quote": 739550.08197 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.3383, "high": 2.3475, "low": 2.3234, "close": 2.3466, "volume": 710449.6, "close_time": 1761901199999, "quote_volume": 1659759.60008, "trades": 4214, "taker_buy_base": 353060.7, "taker_buy_quote": 824736.61617 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.3465, "high": 2.3552, "low": 2.3425, "close": 2.3492, "volume": 467376.5, "close_time": 1761904799999, "quote_volume": 1097977.96753, "trades": 2695, "taker_buy_base": 251146.2, "taker_buy_quote": 590054.04988 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.3494, "high": 2.3751, "low": 2.3478, "close": 2.3516, "volume": 875022.2, "close_time": 1761908399999, "quote_volume": 2065123.84118, "trades": 5210, "taker_buy_base": 476511.9, "taker_buy_quote": 1124497.63582 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.3514, "high": 2.3763, "low": 2.3429, "close": 2.3738, "volume": 859341.9, "close_time": 1761911999999, "quote_volume": 2027184.18264, "trades": 4582, "taker_buy_base": 455253.1, "taker_buy_quote": 1074279.26877 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.3729, "high": 2.3916, "low": 2.356, "close": 2.3571, "volume": 1555622.7, "close_time": 1761915599999, "quote_volume": 3690025.22099, "trades": 7883, "taker_buy_base": 762315.6, "taker_buy_quote": 1808644.3282 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.3575, "high": 2.385, "low": 2.3467, "close": 2.385, "volume": 1281157.5, "close_time": 1761919199999, "quote_volume": 3026844.37871, "trades": 7397, "taker_buy_base": 657894.3, "taker_buy_quote": 1554425.15059 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.3852, "high": 2.3982, "low": 2.3613, "close": 2.3903, "volume": 1729372.2, "close_time": 1761922799999, "quote_volume": 4114280.0251, "trades": 10522, "taker_buy_base": 954138.1, "taker_buy_quote": 2269598.1347 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.3902, "high": 2.3994, "low": 2.3649, "close": 2.371, "volume": 1345112.2, "close_time": 1761926399999, "quote_volume": 3203103.02298, "trades": 7724, "taker_buy_base": 683830.5, "taker_buy_quote": 1628299.9829 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.3709, "high": 2.3753, "low": 2.3076, "close": 2.3117, "volume": 1775088.4, "close_time": 1761929999999, "quote_volume": 4151838.40643, "trades": 9957, "taker_buy_base": 814691.8, "taker_buy_quote": 1905388.83634 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.3105, "high": 2.3319, "low": 2.2983, "close": 2.3226, "volume": 1568359.2, "close_time": 1761933599999, "quote_volume": 3636425.70701, "trades": 8926, "taker_buy_base": 727101.0, "taker_buy_quote": 1686129.31305 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.323, "high": 2.3516, "low": 2.3121, "close": 2.3401, "volume": 1656652.6, "close_time": 1761937199999, "quote_volume": 3864869.38182, "trades": 9114, "taker_buy_base": 854653.8, "taker_buy_quote": 1993481.79271 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.3406, "high": 2.3955, "low": 2.3257, "close": 2.3893, "volume": 1831613.4, "close_time": 1761940799999, "quote_volume": 4339437.37959, "trades": 9968, "taker_buy_base": 787836.4, "taker_buy_quote": 1865732.30188 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.3891, "high": 2.3891, "low": 2.3582, "close": 2.3602, "volume": 949432.4, "close_time": 1761944399999, "quote_volume": 2256055.27877, "trades": 6072, "taker_buy_base": 456811.2, "taker_buy_quote": 1084983.84371 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.3603, "high": 2.3636, "low": 2.351, "close": 2.3583, "volume": 543293.1, "close_time": 1761947999999, "quote_volume": 1281019.51345, "trades": 3192, "taker_buy_base": 266384.2, "taker_buy_quote": 628110.30521 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.3584, "high": 2.3714, "low": 2.3553, "close": 2.3659, "volume": 367977.8, "close_time": 1761951599999, "quote_volume": 870515.47071, "trades": 2337, "taker_buy_base": 181428.1, "taker_buy_quote": 429158.36148 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.3659, "high": 2.3723, "low": 2.3624, "close": 2.3633, "volume": 195764.5, "close_time": 1761955199999, "quote_volume": 463423.64002, "trades": 1526, "taker_buy_base": 108961.9, "taker_buy_quote": 257924.93638 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.3633, "high": 2.3641, "low": 2.3428, "close": 2.3554, "volume": 462727.7, "close_time": 1761958799999, "quote_volume": 1087981.79655, "trades": 3051, "taker_buy_base": 218424.0, "taker_buy_quote": 513462.19491 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.3552, "high": 2.3633, "low": 2.3395, "close": 2.34, "volume": 380889.8, "close_time": 1761962399999, "quote_volume": 895935.12475, "trades": 2751, "taker_buy_base": 167367.2, "taker_buy_quote": 393881.03918 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.3399, "high": 2.3598, "low": 2.3309, "close": 2.3591, "volume": 354988.7, "close_time": 1761965999999, "quote_volume": 831968.94049, "trades": 2871, "taker_buy_base": 149579.4, "taker_buy_quote": 350635.55578 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.3592, "high": 2.3834, "low": 2.358, "close": 2.3779, "volume": 524306.2, "close_time": 1761969599999, "quote_volume": 1244160.54477, "trades": 4007, "taker_buy_base": 289289.4, "taker_buy_quote": 686463.2714 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.3785, "high": 2.3846, "low": 2.3633, "close": 2.3662, "volume": 333201.7, "close_time": 1761973199999, "quote_volume": 790056.68948, "trades": 2500, "taker_buy_base": 171288.1, "taker_buy_quote": 406062.29052 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.3663, "high": 2.3677, "low": 2.3538, "close": 2.3566, "volume": 324458.8, "close_time": 1761976799999, "quote_volume": 765839.95643, "trades": 2264, "taker_buy_base": 162723.2, "taker_buy_quote": 384043.56503 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.3564, "high": 2.3654, "low": 2.3479, "close": 2.3598, "volume": 312022.7, "close_time": 1761980399999, "quote_volume": 735007.71898, "trades": 2239, "taker_buy_base": 144472.1, "taker_buy_quote": 340343.59506 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.3599, "high": 2.3886, "low": 2.3559, "close": 2.3801, "volume": 705997.9, "close_time": 1761983999999, "quote_volume": 1676264.87754, "trades": 5042, "taker_buy_base": 362100.6, "taker_buy_quote": 859470.90995 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.3796, "high": 2.3937, "low": 2.3753, "close": 2.3927, "volume": 445228.6, "close_time": 1761987599999, "quote_volume": 1061408.79433, "trades": 3452, "taker_buy_base": 209274.7, "taker_buy_quote": 498802.24063 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.3928, "high": 2.3956, "low": 2.3713, "close": 2.3732, "volume": 468176.5, "close_time": 1761991199999, "quote_volume": 1115797.15109, "trades": 3359, "taker_buy_base": 227949.6, "taker_buy_quote": 543201.08234 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.3736, "high": 2.3858, "low": 2.3718, "close": 2.3768, "volume": 261678.5, "close_time": 1761994799999, "quote_volume": 622343.82383, "trades": 1881, "taker_buy_base": 126836.2, "taker_buy_quote": 301617.30102 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.3771, "high": 2.3841, "low": 2.3733, "close": 2.3803, "volume": 214391.5, "close_time": 1761998399999, "quote_volume": 510058.67014, "trades": 1600, "taker_buy_base": 91478.3, "taker_buy_quote": 217622.58369 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.3802, "high": 2.3876, "low": 2.3751, "close": 2.3752, "volume": 272602.8, "close_time": 1762001999999, "quote_volume": 649194.1255, "trades": 2034, "taker_buy_base": 127908.2, "taker_buy_quote": 304530.65102 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.3754, "high": 2.3844, "low": 2.3581, "close": 2.3727, "volume": 556662.4, "close_time": 1762005599999, "quote_volume": 1319975.90111, "trades": 3701, "taker_buy_base": 251102.4, "taker_buy_quote": 595322.23259 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.3712, "high": 2.376, "low": 2.3424, "close": 2.3565, "volume": 736560.0, "close_time": 1762009199999, "quote_volume": 1735251.25676, "trades": 5144, "taker_buy_base": 341840.9, "taker_buy_quote": 805309.26101 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.3563, "high": 2.3809, "low": 2.3531, "close": 2.3751, "volume": 986754.5, "close_time": 1762012799999, "quote_volume": 2335680.6427, "trades": 6505, "taker_buy_base": 483662.1, "taker_buy_quote": 1144624.14288 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.3755, "high": 2.395, "low": 2.37, "close": 2.3844, "volume": 591952.8, "close_time": 1762016399999, "quote_volume": 1410386.24181, "trades": 4823, "taker_buy_base": 280084.0, "taker_buy_quote": 667088.2269 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.3842, "high": 2.3878, "low": 2.3726, "close": 2.3779, "volume": 340395.1, "close_time": 1762019999999, "quote_volume": 809493.75366, "trades": 3205, "taker_buy_base": 160933.4, "taker_buy_quote": 382686.17052 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.3778, "high": 2.3868, "low": 2.3735, "close": 2.3862, "volume": 115887.3, "close_time": 1762023599999, "quote_volume": 275897.2281, "trades": 1473, "taker_buy_base": 55169.2, "taker_buy_quote": 131362.06269 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.3854, "high": 2.386, "low": 2.3754, "close": 2.3848, "volume": 95068.0, "close_time": 1762027199999, "quote_volume": 226170.77965, "trades": 1116, "taker_buy_base": 47986.9, "taker_buy_quote": 114183.74781 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.385, "high": 2.4025, "low": 2.3833, "close": 2.3891, "volume": 415020.0, "close_time": 1762030799999, "quote_volume": 993914.45815, "trades": 2902, "taker_buy_base": 219672.5, "taker_buy_quote": 525980.91307 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.3895, "high": 2.3921, "low": 2.3632, "close": 2.3635, "volume": 330993.6, "close_time": 1762034399999, "quote_volume": 787518.78739, "trades": 2848, "taker_buy_base": 181598.1, "taker_buy_quote": 432223.77555 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.3635, "high": 2.3766, "low": 2.3612, "close": 2.3748, "volume": 348289.1, "close_time": 1762037999999, "quote_volume": 824770.51016, "trades": 2111, "taker_buy_base": 144451.6, "taker_buy_quote": 342076.2443 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.375, "high": 2.3815, "low": 2.3703, "close": 2.3788, "volume": 252205.7, "close_time": 1762041599999, "quote_volume": 599158.47692, "trades": 1695, "taker_buy_base": 109793.5, "taker_buy_quote": 260792.6276 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.3788, "high": 2.3792, "low": 2.3606, "close": 2.3628, "volume": 310133.0, "close_time": 1762045199999, "quote_volume": 734064.61111, "trades": 2132, "taker_buy_base": 171829.0, "taker_buy_quote": 406680.14628 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.3627, "high": 2.3679, "low": 2.3553, "close": 2.3616, "volume": 285255.1, "close_time": 1762048799999, "quote_volume": 673675.24502, "trades": 1926, "taker_buy_base": 146051.1, "taker_buy_quote": 344875.19854 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.3614, "high": 2.3768, "low": 2.3579, "close": 2.3626, "volume": 353119.3, "close_time": 1762052399999, "quote_volume": 835381.36591, "trades": 2493, "taker_buy_base": 151163.5, "taker_buy_quote": 357510.25565 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.3633, "high": 2.3641, "low": 2.3473, "close": 2.3546, "volume": 406095.9, "close_time": 1762055999999, "quote_volume": 956197.94475, "trades": 3001, "taker_buy_base": 188168.1, "taker_buy_quote": 443047.60383 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.3543, "high": 2.3805, "low": 2.3505, "close": 2.3778, "volume": 469181.4, "close_time": 1762059599999, "quote_volume": 1110358.6126, "trades": 3309, "taker_buy_base": 230482.1, "taker_buy_quote": 545466.54603 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.3777, "high": 2.3791, "low": 2.3558, "close": 2.3671, "volume": 466418.4, "close_time": 1762063199999, "quote_volume": 1102827.47406, "trades": 3150, "taker_buy_base": 235181.6, "taker_buy_quote": 555993.45457 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.367, "high": 2.3774, "low": 2.3583, "close": 2.3747, "volume": 360058.4, "close_time": 1762066799999, "quote_volume": 852432.23923, "trades": 2214, "taker_buy_base": 189655.1, "taker_buy_quote": 448929.9557 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.3746, "high": 2.3951, "low": 2.3693, "close": 2.3922, "volume": 531958.9, "close_time": 1762070399999, "quote_volume": 1267049.3319, "trades": 4525, "taker_buy_base": 264359.6, "taker_buy_quote": 629481.60474 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.3921, "high": 2.3956, "low": 2.368, "close": 2.372, "volume": 457230.8, "close_time": 1762073999999, "quote_volume": 1088904.6378, "trades": 3615, "taker_buy_base": 250241.8, "taker_buy_quote": 595739.31854 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.3726, "high": 2.3843, "low": 2.3501, "close": 2.3542, "volume": 713860.6, "close_time": 1762077599999, "quote_volume": 1688085.49798, "trades": 4637, "taker_buy_base": 371535.4, "taker_buy_quote": 878637.60081 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.3542, "high": 2.3626, "low": 2.3342, "close": 2.3492, "volume": 810738.2, "close_time": 1762081199999, "quote_volume": 1904530.28449, "trades": 5100, "taker_buy_base": 383905.3, "taker_buy_quote": 901803.65931 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.349, "high": 2.3743, "low": 2.3417, "close": 2.3722, "volume": 922754.3, "close_time": 1762084799999, "quote_volume": 2176070.48908, "trades": 6250, "taker_buy_base": 381910.1, "taker_buy_quote": 900565.52684 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.372, "high": 2.3727, "low": 2.353, "close": 2.3573, "volume": 537305.3, "close_time": 1762088399999, "quote_volume": 1269726.8768, "trades": 4239, "taker_buy_base": 280193.9, "taker_buy_quote": 662070.26766 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.3576, "high": 2.3588, "low": 2.3278, "close": 2.3435, "volume": 617166.5, "close_time": 1762091999999, "quote_volume": 1445024.57129, "trades": 4277, "taker_buy_base": 305539.4, "taker_buy_quote": 715438.03336 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.3432, "high": 2.3466, "low": 2.3028, "close": 2.3169, "volume": 1256327.6, "close_time": 1762095599999, "quote_volume": 2914848.09982, "trades": 7853, "taker_buy_base": 666920.6, "taker_buy_quote": 1546978.93021 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.3165, "high": 2.3369, "low": 2.3083, "close": 2.3142, "volume": 926983.0, "close_time": 1762099199999, "quote_volume": 2152311.85479, "trades": 5799, "taker_buy_base": 440105.8, "taker_buy_quote": 1021187.79729 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.3141, "high": 2.3244, "low": 2.283, "close": 2.3239, "volume": 1584091.9, "close_time": 1762102799999, "quote_volume": 3649822.33766, "trades": 9428, "taker_buy_base": 748241.9, "taker_buy_quote": 1723863.71459 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.3238, "high": 2.3274, "low": 2.3107, "close": 2.3215, "volume": 536623.4, "close_time": 1762106399999, "quote_volume": 1244765.17807, "trades": 3377, "taker_buy_base": 254649.2, "taker_buy_quote": 590721.52391 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.3213, "high": 2.3218, "low": 2.3099, "close": 2.3158, "volume": 418256.7, "close_time": 1762109999999, "quote_volume": 968832.79429, "trades": 2342, "taker_buy_base": 209172.6, "taker_buy_quote": 484486.50221 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.3158, "high": 2.3188, "low": 2.2949, "close": 2.3068, "volume": 646591.3, "close_time": 1762113599999, "quote_volume": 1489261.32041, "trades": 3989, "taker_buy_base": 306327.7, "taker_buy_quote": 705460.00445 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.307, "high": 2.3134, "low": 2.2961, "close": 2.3123, "volume": 344492.4, "close_time": 1762117199999, "quote_volume": 794388.7374, "trades": 2097, "taker_buy_base": 177356.2, "taker_buy_quote": 408985.10292 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.3124, "high": 2.3294, "low": 2.3109, "close": 2.3228, "volume": 472635.2, "close_time": 1762120799999, "quote_volume": 1096545.8119, "trades": 3235, "taker_buy_base": 204395.6, "taker_buy_quote": 474168.72998 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.3228, "high": 2.3308, "low": 2.3065, "close": 2.3185, "volume": 336847.6, "close_time": 1762124399999, "quote_volume": 780841.6972, "trades": 2332, "taker_buy_base": 166592.1, "taker_buy_quote": 385991.12008 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.3186, "high": 2.3607, "low": 2.3186, "close": 2.3541, "volume": 909840.6, "close_time": 1762127999999, "quote_volume": 2131816.73652, "trades": 7123, "taker_buy_base": 447834.4, "taker_buy_quote": 1049051.32455 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.3541, "high": 2.3627, "low": 2.3168, "close": 2.3181, "volume": 701974.0, "close_time": 1762131599999, "quote_volume": 1645260.16284, "trades": 5522, "taker_buy_base": 362105.3, "taker_buy_quote": 848884.98168 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.318, "high": 2.3243, "low": 2.2901, "close": 2.3023, "volume": 1024789.8, "close_time": 1762135199999, "quote_volume": 2364180.95597, "trades": 7681, "taker_buy_base": 549650.1, "taker_buy_quote": 1268211.32983 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.3021, "high": 2.3044, "low": 2.2597, "close": 2.2742, "volume": 1802627.0, "close_time": 1762138799999, "quote_volume": 4105795.80283, "trades": 13212, "taker_buy_base": 827926.0, "taker_buy_quote": 1886357.92094 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.2748, "high": 2.2782, "low": 2.2026, "close": 2.2083, "volume": 2374674.5, "close_time": 1762142399999, "quote_volume": 5303382.29873, "trades": 16038, "taker_buy_base": 1019610.1, "taker_buy_quote": 2278847.69621 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.2089, "high": 2.221, "low": 2.1934, "close": 2.221, "volume": 1542966.0, "close_time": 1762145999999, "quote_volume": 3400575.65088, "trades": 10387, "taker_buy_base": 727458.6, "taker_buy_quote": 1603741.90585 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.2204, "high": 2.2302, "low": 2.1937, "close": 2.195, "volume": 784339.5, "close_time": 1762149599999, "quote_volume": 1737315.66326, "trades": 5970, "taker_buy_base": 402736.0, "taker_buy_quote": 892703.04993 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.1951, "high": 2.2008, "low": 2.1558, "close": 2.1765, "volume": 1932744.6, "close_time": 1762153199999, "quote_volume": 4213691.73178, "trades": 13471, "taker_buy_base": 923757.7, "taker_buy_quote": 2014284.71403 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.1764, "high": 2.2034, "low": 2.1675, "close": 2.1949, "volume": 1101956.7, "close_time": 1762156799999, "quote_volume": 2408793.03613, "trades": 8213, "taker_buy_base": 563646.2, "taker_buy_quote": 1232205.30091 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.194, "high": 2.2145, "low": 2.1832, "close": 2.2073, "volume": 882055.4, "close_time": 1762160399999, "quote_volume": 1937875.60834, "trades": 6666, "taker_buy_base": 427177.7, "taker_buy_quote": 938888.87937 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.2074, "high": 2.2258, "low": 2.1755, "close": 2.1778, "volume": 1010262.4, "close_time": 1762163999999, "quote_volume": 2224373.22366, "trades": 7173, "taker_buy_base": 486372.3, "taker_buy_quote": 1071116.56041 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.178, "high": 2.1877, "low": 2.1538, "close": 2.1623, "volume": 859449.8, "close_time": 1762167599999, "quote_volume": 1866159.07571, "trades": 5972, "taker_buy_base": 394579.0, "taker_buy_quote": 857122.6409 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.1626, "high": 2.1948, "low": 2.1621, "close": 2.1774, "volume": 1060253.1, "close_time": 1762171199999, "quote_volume": 2312763.03189, "trades": 7453, "taker_buy_base": 501684.6, "taker_buy_quote": 1094499.78224 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.1776, "high": 2.1923, "low": 2.1723, "close": 2.1747, "volume": 683306.0, "close_time": 1762174799999, "quote_volume": 1490446.47822, "trades": 4717, "taker_buy_base": 340812.1, "taker_buy_quote": 743517.0453 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.1744, "high": 2.1833, "low": 2.1621, "close": 2.166, "volume": 793036.0, "close_time": 1762178399999, "quote_volume": 1722100.2981, "trades": 5178, "taker_buy_base": 440874.2, "taker_buy_quote": 957170.09234 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.1662, "high": 2.191, "low": 2.1587, "close": 2.1817, "volume": 1542766.1, "close_time": 1762181999999, "quote_volume": 3352265.00279, "trades": 9491, "taker_buy_base": 698778.5, "taker_buy_quote": 1517953.81211 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.182, "high": 2.1856, "low": 1.999, "close": 2.0423, "volume": 8816385.7, "close_time": 1762185599999, "quote_volume": 18304141.86765, "trades": 65431, "taker_buy_base": 4439835.2, "taker_buy_quote": 9206392.6001 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.0423, "high": 2.1069, "low": 2.0324, "close": 2.0978, "volume": 3360999.6, "close_time": 1762189199999, "quote_volume": 6953781.8682, "trades": 26562, "taker_buy_base": 1843549.3, "taker_buy_quote": 3813085.27335 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.0979, "high": 2.1371, "low": 2.0905, "close": 2.1279, "volume": 1754915.1, "close_time": 1762192799999, "quote_volume": 3713024.80594, "trades": 13424, "taker_buy_base": 943345.3, "taker_buy_quote": 1996086.42067 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.1279, "high": 2.1323, "low": 2.0893, "close": 2.0969, "volume": 955717.5, "close_time": 1762196399999, "quote_volume": 2017966.2696, "trades": 7607, "taker_buy_base": 386730.3, "taker_buy_quote": 816585.84333 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.0969, "high": 2.1077, "low": 2.0816, "close": 2.0843, "volume": 1266541.1, "close_time": 1762199999999, "quote_volume": 2649931.9401, "trades": 8946, "taker_buy_base": 600404.5, "taker_buy_quote": 1256389.8315 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.0844, "high": 2.0887, "low": 2.0298, "close": 2.0423, "volume": 2106776.4, "close_time": 1762203599999, "quote_volume": 4330011.30004, "trades": 11865, "taker_buy_base": 903314.6, "taker_buy_quote": 1857794.63927 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.0417, "high": 2.0768, "low": 2.0304, "close": 2.0751, "volume": 1486003.8, "close_time": 1762207199999, "quote_volume": 3056147.35311, "trades": 10596, "taker_buy_base": 725189.1, "taker_buy_quote": 1491374.00669 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.0751, "high": 2.0775, "low": 2.0391, "close": 2.0599, "volume": 822711.0, "close_time": 1762210799999, "quote_volume": 1693941.27189, "trades": 5926, "taker_buy_base": 388358.7, "taker_buy_quote": 800196.74346 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.0588, "high": 2.0734, "low": 2.0404, "close": 2.0695, "volume": 496239.8, "close_time": 1762214399999, "quote_volume": 1021722.84886, "trades": 4566, "taker_buy_base": 212596.8, "taker_buy_quote": 438024.98633 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.0695, "high": 2.098, "low": 2.0419, "close": 2.083, "volume": 878047.2, "close_time": 1762217999999, "quote_volume": 1819774.61479, "trades": 8795, "taker_buy_base": 479891.4, "taker_buy_quote": 994939.80371 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.0832, "high": 2.107, "low": 2.0696, "close": 2.0904, "volume": 1009127.4, "close_time": 1762221599999, "quote_volume": 2110628.95425, "trades": 9178, "taker_buy_base": 618271.1, "taker_buy_quote": 1293499.24847 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.0902, "high": 2.0979, "low": 2.0729, "close": 2.0769, "volume": 544805.3, "close_time": 1762225199999, "quote_volume": 1136369.3459, "trades": 4514, "taker_buy_base": 296649.1, "taker_buy_quote": 618804.65513 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.0769, "high": 2.0958, "low": 2.0697, "close": 2.0872, "volume": 834706.0, "close_time": 1762228799999, "quote_volume": 1740910.82628, "trades": 5982, "taker_buy_base": 443227.6, "taker_buy_quote": 924353.07991 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.0871, "high": 2.0938, "low": 2.0708, "close": 2.0716, "volume": 743325.8, "close_time": 1762232399999, "quote_volume": 1547682.54576, "trades": 5394, "taker_buy_base": 289192.1, "taker_buy_quote": 602228.03911 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.0714, "high": 2.0815, "low": 1.9751, "close": 1.9824, "volume": 2992001.0, "close_time": 1762235999999, "quote_volume": 6028179.28499, "trades": 23016, "taker_buy_base": 1406728.3, "taker_buy_quote": 2833251.16232 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.9822, "high": 2.0749, "low": 1.98, "close": 2.0328, "volume": 3069969.0, "close_time": 1762239599999, "quote_volume": 6246467.06066, "trades": 23785, "taker_buy_base": 1561264.4, "taker_buy_quote": 3179745.64647 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.0324, "high": 2.036, "low": 1.9761, "close": 1.9903, "volume": 2561849.5, "close_time": 1762243199999, "quote_volume": 5138250.18952, "trades": 16838, "taker_buy_base": 1180500.5, "taker_buy_quote": 2369141.12362 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.9898, "high": 2.0564, "low": 1.9891, "close": 2.0283, "volume": 2355968.2, "close_time": 1762246799999, "quote_volume": 4759780.82443, "trades": 17169, "taker_buy_base": 1225430.4, "taker_buy_quote": 2478534.99801 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.0285, "high": 2.055, "low": 2.0186, "close": 2.0516, "volume": 1476569.1, "close_time": 1762250399999, "quote_volume": 3004593.18494, "trades": 10901, "taker_buy_base": 777306.3, "taker_buy_quote": 1582090.11989 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.0515, "high": 2.0588, "low": 2.0426, "close": 2.0542, "volume": 1186120.8, "close_time": 1762253999999, "quote_volume": 2432859.0559, "trades": 8182, "taker_buy_base": 614900.8, "taker_buy_quote": 1261560.69787 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.0542, "high": 2.0757, "low": 2.0472, "close": 2.0712, "volume": 1691969.8, "close_time": 1762257599999, "quote_volume": 3486706.94637, "trades": 11562, "taker_buy_base": 961072.0, "taker_buy_quote": 1980574.45703 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.0709, "high": 2.0712, "low": 2.0383, "close": 2.0491, "volume": 908663.9, "close_time": 1762261199999, "quote_volume": 1865436.77438, "trades": 6002, "taker_buy_base": 462988.9, "taker_buy_quote": 950248.57541 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.049, "high": 2.0568, "low": 2.0174, "close": 2.026, "volume": 1269147.4, "close_time": 1762264799999, "quote_volume": 2585037.16255, "trades": 8453, "taker_buy_base": 662967.8, "taker_buy_quote": 1350075.85689 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.0262, "high": 2.0778, "low": 2.0037, "close": 2.0662, "volume": 2601058.8, "close_time": 1762268399999, "quote_volume": 5299171.53252, "trades": 20181, "taker_buy_base": 1349039.6, "taker_buy_quote": 2749275.34554 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.0665, "high": 2.0855, "low": 2.0187, "close": 2.0232, "volume": 2528536.7, "close_time": 1762271999999, "quote_volume": 5200277.58828, "trades": 16564, "taker_buy_base": 1246999.1, "taker_buy_quote": 2565824.32532 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.0227, "high": 2.047, "low": 1.9823, "close": 1.9865, "volume": 2752307.2, "close_time": 1762275599999, "quote_volume": 5544386.8396, "trades": 18877, "taker_buy_base": 1355634.1, "taker_buy_quote": 2731577.32651 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.9864, "high": 1.99, "low": 1.9216, "close": 1.9618, "volume": 4631188.6, "close_time": 1762279199999, "quote_volume": 9089366.59612, "trades": 31613, "taker_buy_base": 2241140.7, "taker_buy_quote": 4399020.9577 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.9618, "high": 1.9643, "low": 1.8836, "close": 1.9596, "volume": 5732677.3, "close_time": 1762282799999, "quote_volume": 11031190.72898, "trades": 35849, "taker_buy_base": 3103392.4, "taker_buy_quote": 5967100.5852 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.9598, "high": 1.9804, "low": 1.9223, "close": 1.927, "volume": 3356555.1, "close_time": 1762286399999, "quote_volume": 6540010.72285, "trades": 22444, "taker_buy_base": 1755861.0, "taker_buy_quote": 3422520.61622 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.9272, "high": 1.9431, "low": 1.8131, "close": 1.916, "volume": 7240554.1, "close_time": 1762289999999, "quote_volume": 13653332.05636, "trades": 49955, "taker_buy_base": 3556383.3, "taker_buy_quote": 6712293.54154 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.9165, "high": 1.9304, "low": 1.8446, "close": 1.9301, "volume": 6484355.7, "close_time": 1762293599999, "quote_volume": 12247033.67999, "trades": 45818, "taker_buy_base": 3336247.8, "taker_buy_quote": 6301709.97803 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.9305, "high": 1.9982, "low": 1.9168, "close": 1.9836, "volume": 3399727.1, "close_time": 1762297199999, "quote_volume": 6676374.65868, "trades": 25444, "taker_buy_base": 1905698.8, "taker_buy_quote": 3740472.3436 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.9837, "high": 1.9978, "low": 1.971, "close": 1.9753, "volume": 1706032.5, "close_time": 1762300799999, "quote_volume": 3382580.84461, "trades": 10590, "taker_buy_base": 969874.3, "taker_buy_quote": 1922782.36549 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.9755, "high": 1.9848, "low": 1.9384, "close": 1.9505, "volume": 1429862.5, "close_time": 1762304399999, "quote_volume": 2801111.86884, "trades": 8940, "taker_buy_base": 653275.2, "taker_buy_quote": 1279333.09726 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.951, "high": 1.9591, "low": 1.8796, "close": 1.9503, "volume": 3633752.4, "close_time": 1762307999999, "quote_volume": 6957993.38111, "trades": 23505, "taker_buy_base": 1756555.6, "taker_buy_quote": 3365317.53559 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.9504, "high": 2.0225, "low": 1.9501, "close": 2.0182, "volume": 3164777.4, "close_time": 1762311599999, "quote_volume": 6279705.76319, "trades": 22434, "taker_buy_base": 1692434.2, "taker_buy_quote": 3357723.06168 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.0181, "high": 2.0326, "low": 2.0001, "close": 2.028, "volume": 1366193.4, "close_time": 1762315199999, "quote_volume": 2757738.53002, "trades": 10238, "taker_buy_base": 673581.3, "taker_buy_quote": 1359787.03916 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.0272, "high": 2.0358, "low": 2.0049, "close": 2.0191, "volume": 1050634.3, "close_time": 1762318799999, "quote_volume": 2122835.18546, "trades": 6715, "taker_buy_base": 552797.2, "taker_buy_quote": 1117155.35195 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.0191, "high": 2.0365, "low": 2.0179, "close": 2.0258, "volume": 988554.6, "close_time": 1762322399999, "quote_volume": 2002999.58244, "trades": 5789, "taker_buy_base": 461462.4, "taker_buy_quote": 935027.30788 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.0257, "high": 2.034, "low": 2.0123, "close": 2.0334, "volume": 1070841.6, "close_time": 1762325999999, "quote_volume": 2165952.85449, "trades": 5392, "taker_buy_base": 523379.4, "taker_buy_quote": 1058899.11902 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.0337, "high": 2.0363, "low": 2.0103, "close": 2.0286, "volume": 957821.2, "close_time": 1762329599999, "quote_volume": 1939990.12287, "trades": 5267, "taker_buy_base": 467127.0, "taker_buy_quote": 946295.13561 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.0287, "high": 2.0291, "low": 1.9852, "close": 2.0001, "volume": 2014733.0, "close_time": 1762333199999, "quote_volume": 4034425.70795, "trades": 10111, "taker_buy_base": 1032166.3, "taker_buy_quote": 2066482.2435 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.0003, "high": 2.0369, "low": 1.9963, "close": 2.0303, "volume": 1783730.5, "close_time": 1762336799999, "quote_volume": 3602512.67219, "trades": 8194, "taker_buy_base": 932046.8, "taker_buy_quote": 1882191.76012 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.03, "high": 2.033, "low": 2.0039, "close": 2.0051, "volume": 1199745.4, "close_time": 1762340399999, "quote_volume": 2424929.927, "trades": 5875, "taker_buy_base": 576987.1, "taker_buy_quote": 1166045.36059 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.0051, "high": 2.0558, "low": 2.005, "close": 2.0501, "volume": 1154587.2, "close_time": 1762343999999, "quote_volume": 2353624.47058, "trades": 7338, "taker_buy_base": 619872.0, "taker_buy_quote": 1263681.65813 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.0494, "high": 2.0656, "low": 2.0371, "close": 2.0576, "volume": 1377395.1, "close_time": 1762347599999, "quote_volume": 2828978.30591, "trades": 7526, "taker_buy_base": 767251.5, "taker_buy_quote": 1575996.40024 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.0578, "high": 2.0697, "low": 2.0389, "close": 2.0573, "volume": 1257147.3, "close_time": 1762351199999, "quote_volume": 2580158.70705, "trades": 6975, "taker_buy_base": 657994.9, "taker_buy_quote": 1350813.18234 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.0568, "high": 2.0633, "low": 2.0197, "close": 2.0315, "volume": 1522616.8, "close_time": 1762354799999, "quote_volume": 3102789.31478, "trades": 10295, "taker_buy_base": 811958.0, "taker_buy_quote": 1654736.12933 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.0316, "high": 2.0449, "low": 2.0173, "close": 2.0416, "volume": 1990388.5, "close_time": 1762358399999, "quote_volume": 4041886.44464, "trades": 11795, "taker_buy_base": 1055599.8, "taker_buy_quote": 2143868.1719 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.042, "high": 2.0581, "low": 2.015, "close": 2.0505, "volume": 1717626.5, "close_time": 1762361999999, "quote_volume": 3497323.53255, "trades": 10267, "taker_buy_base": 822100.3, "taker_buy_quote": 1674049.22742 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.051, "high": 2.059, "low": 2.0243, "close": 2.0368, "volume": 1259686.3, "close_time": 1762365599999, "quote_volume": 2570799.59447, "trades": 7814, "taker_buy_base": 635510.5, "taker_buy_quote": 1297307.57928 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.0366, "high": 2.046, "low": 2.0272, "close": 2.0373, "volume": 1207256.8, "close_time": 1762369199999, "quote_volume": 2459644.07691, "trades": 7864, "taker_buy_base": 584639.6, "taker_buy_quote": 1191085.90417 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.0374, "high": 2.0404, "low": 2.0128, "close": 2.03, "volume": 1285781.1, "close_time": 1762372799999, "quote_volume": 2605813.79107, "trades": 7054, "taker_buy_base": 616827.1, "taker_buy_quote": 1249959.89249 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.0303, "high": 2.0459, "low": 2.0245, "close": 2.0305, "volume": 1253028.6, "close_time": 1762376399999, "quote_volume": 2549105.65096, "trades": 6533, "taker_buy_base": 590166.9, "taker_buy_quote": 1200381.89075 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.0304, "high": 2.0306, "low": 2.0141, "close": 2.0224, "volume": 894772.1, "close_time": 1762379999999, "quote_volume": 1807906.81276, "trades": 4930, "taker_buy_base": 425463.6, "taker_buy_quote": 859802.34509 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.0222, "high": 2.043, "low": 2.0198, "close": 2.041, "volume": 591433.5, "close_time": 1762383599999, "quote_volume": 1200677.13157, "trades": 3571, "taker_buy_base": 270429.7, "taker_buy_quote": 549057.86207 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.0411, "high": 2.044, "low": 2.0291, "close": 2.0324, "volume": 530089.6, "close_time": 1762387199999, "quote_volume": 1078904.17347, "trades": 3241, "taker_buy_base": 250373.2, "taker_buy_quote": 509535.93863 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.0313, "high": 2.0375, "low": 2.0216, "close": 2.0301, "volume": 574807.6, "close_time": 1762390799999, "quote_volume": 1166688.37444, "trades": 3217, "taker_buy_base": 264303.7, "taker_buy_quote": 536431.84027 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.0298, "high": 2.0298, "low": 1.9949, "close": 2.0272, "volume": 1247703.1, "close_time": 1762394399999, "quote_volume": 2508715.87939, "trades": 6567, "taker_buy_base": 572585.8, "taker_buy_quote": 1151607.9053 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.0276, "high": 2.0571, "low": 2.0081, "close": 2.0431, "volume": 1443371.0, "close_time": 1762397999999, "quote_volume": 2936162.7468, "trades": 8837, "taker_buy_base": 735433.3, "taker_buy_quote": 1496301.58049 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.0428, "high": 2.0494, "low": 2.0361, "close": 2.0446, "volume": 678612.3, "close_time": 1762401599999, "quote_volume": 1386473.29414, "trades": 3926, "taker_buy_base": 379593.5, "taker_buy_quote": 775527.21223 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.0451, "high": 2.0519, "low": 2.0342, "close": 2.0395, "volume": 940202.0, "close_time": 1762405199999, "quote_volume": 1919919.87547, "trades": 5163, "taker_buy_base": 514138.9, "taker_buy_quote": 1049819.43832 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.0391, "high": 2.0391, "low": 2.0034, "close": 2.0092, "volume": 1039742.6, "close_time": 1762408799999, "quote_volume": 2093866.66265, "trades": 6277, "taker_buy_base": 447954.2, "taker_buy_quote": 902143.21867 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.0095, "high": 2.0156, "low": 1.9948, "close": 1.9964, "volume": 844070.5, "close_time": 1762412399999, "quote_volume": 1692810.47302, "trades": 5355, "taker_buy_base": 395531.8, "taker_buy_quote": 793275.5205 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.9966, "high": 2.008, "low": 1.9831, "close": 1.9927, "volume": 1020501.7, "close_time": 1762415999999, "quote_volume": 2036488.97731, "trades": 5728, "taker_buy_base": 443415.2, "taker_buy_quote": 885031.38382 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.9924, "high": 2.007, "low": 1.9857, "close": 1.9933, "volume": 854219.5, "close_time": 1762419599999, "quote_volume": 1704798.27643, "trades": 5659, "taker_buy_base": 442367.6, "taker_buy_quote": 882899.35557 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.9935, "high": 1.9969, "low": 1.9818, "close": 1.989, "volume": 689722.4, "close_time": 1762423199999, "quote_volume": 1372495.16733, "trades": 4169, "taker_buy_base": 317048.6, "taker_buy_quote": 630861.00872 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.9884, "high": 2.0068, "low": 1.9753, "close": 1.9944, "volume": 967981.5, "close_time": 1762426799999, "quote_volume": 1926865.78892, "trades": 5637, "taker_buy_base": 461775.5, "taker_buy_quote": 919286.96516 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.9945, "high": 2.0026, "low": 1.9797, "close": 1.9925, "volume": 665227.4, "close_time": 1762430399999, "quote_volume": 1325490.52209, "trades": 4263, "taker_buy_base": 301722.8, "taker_buy_quote": 601161.74148 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.9925, "high": 1.9971, "low": 1.9594, "close": 1.9642, "volume": 1292641.8, "close_time": 1762433999999, "quote_volume": 2551055.27496, "trades": 8007, "taker_buy_base": 622739.2, "taker_buy_quote": 1228888.70476 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.9642, "high": 2.0099, "low": 1.9604, "close": 2.0044, "volume": 2674486.7, "close_time": 1762437599999, "quote_volume": 5324991.70336, "trades": 16615, "taker_buy_base": 1329249.4, "taker_buy_quote": 2647926.40697 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.0046, "high": 2.0112, "low": 1.9514, "close": 1.9576, "volume": 2596299.8, "close_time": 1762441199999, "quote_volume": 5121172.47791, "trades": 15203, "taker_buy_base": 1267543.6, "taker_buy_quote": 2501498.86459 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.9577, "high": 1.9809, "low": 1.9292, "close": 1.9366, "volume": 3471695.8, "close_time": 1762444799999, "quote_volume": 6768136.40835, "trades": 21117, "taker_buy_base": 1735814.9, "taker_buy_quote": 3384154.61152 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.9368, "high": 1.9502, "low": 1.9017, "close": 1.9265, "volume": 2278981.6, "close_time": 1762448399999, "quote_volume": 4388431.80509, "trades": 13116, "taker_buy_base": 1071494.6, "taker_buy_quote": 2063900.48846 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.9265, "high": 1.959, "low": 1.9202, "close": 1.9537, "volume": 1957097.8, "close_time": 1762451999999, "quote_volume": 3790962.47757, "trades": 11921, "taker_buy_base": 1014131.5, "taker_buy_quote": 1964371.05579 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.9534, "high": 1.9749, "low": 1.9196, "close": 1.9582, "volume": 1730110.0, "close_time": 1762455599999, "quote_volume": 3371584.76114, "trades": 10261, "taker_buy_base": 839015.6, "taker_buy_quote": 1635734.45189 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.9578, "high": 1.9704, "low": 1.948, "close": 1.9638, "volume": 1342919.5, "close_time": 1762459199999, "quote_volume": 2632575.42798, "trades": 9215, "taker_buy_base": 657734.0, "taker_buy_quote": 1289334.6622 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.9639, "high": 1.977, "low": 1.9393, "close": 1.9592, "volume": 1573238.1, "close_time": 1762462799999, "quote_volume": 3080501.78283, "trades": 9976, "taker_buy_base": 706993.8, "taker_buy_quote": 1383899.59032 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.959, "high": 1.9862, "low": 1.949, "close": 1.9775, "volume": 1074152.0, "close_time": 1762466399999, "quote_volume": 2112550.12395, "trades": 6602, "taker_buy_base": 517841.8, "taker_buy_quote": 1018818.09957 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.9775, "high": 1.986, "low": 1.9601, "close": 1.9784, "volume": 759208.5, "close_time": 1762469999999, "quote_volume": 1500037.69195, "trades": 4946, "taker_buy_base": 413181.2, "taker_buy_quote": 816119.73957 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.9782, "high": 1.9793, "low": 1.9486, "close": 1.967, "volume": 909165.2, "close_time": 1762473599999, "quote_volume": 1783072.13644, "trades": 6028, "taker_buy_base": 441010.1, "taker_buy_quote": 864947.84189 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.9668, "high": 1.9955, "low": 1.961, "close": 1.9887, "volume": 1182442.0, "close_time": 1762477199999, "quote_volume": 2341960.12383, "trades": 8603, "taker_buy_base": 588210.1, "taker_buy_quote": 1164589.12319 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.9892, "high": 1.9961, "low": 1.952, "close": 1.983, "volume": 1463940.1, "close_time": 1762480799999, "quote_volume": 2886830.85126, "trades": 11100, "taker_buy_base": 740448.0, "taker_buy_quote": 1460115.00413 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.9828, "high": 1.9995, "low": 1.9641, "close": 1.9979, "volume": 1282420.1, "close_time": 1762484399999, "quote_volume": 2539719.32709, "trades": 8688, "taker_buy_base": 668836.8, "taker_buy_quote": 1324875.30095 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.9987, "high": 2.0106, "low": 1.9868, "close": 2.0051, "volume": 1134684.5, "close_time": 1762487999999, "quote_volume": 2268553.21335, "trades": 7539, "taker_buy_base": 635039.7, "taker_buy_quote": 1269736.66968 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.0053, "high": 2.0143, "low": 1.9848, "close": 2.0124, "volume": 604565.9, "close_time": 1762491599999, "quote_volume": 1207867.42025, "trades": 4533, "taker_buy_base": 301085.3, "taker_buy_quote": 601541.63938 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.0122, "high": 2.028, "low": 2.0116, "close": 2.0227, "volume": 860869.4, "close_time": 1762495199999, "quote_volume": 1738013.83941, "trades": 5159, "taker_buy_base": 465002.6, "taker_buy_quote": 938653.47453 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.0228, "high": 2.0235, "low": 2.0045, "close": 2.0052, "volume": 502349.7, "close_time": 1762498799999, "quote_volume": 1011804.28139, "trades": 2933, "taker_buy_base": 295911.0, "taker_buy_quote": 595687.52317 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.0067, "high": 2.0228, "low": 1.9991, "close": 2.0203, "volume": 611330.1, "close_time": 1762502399999, "quote_volume": 1227502.1877, "trades": 3721, "taker_buy_base": 346002.7, "taker_buy_quote": 694344.50349 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.02, "high": 2.0287, "low": 2.0052, "close": 2.0105, "volume": 405381.5, "close_time": 1762505999999, "quote_volume": 817060.93913, "trades": 3213, "taker_buy_base": 201268.2, "taker_buy_quote": 405562.47215 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.0106, "high": 2.0107, "low": 1.9652, "close": 1.9801, "volume": 1052594.0, "close_time": 1762509599999, "quote_volume": 2089310.99261, "trades": 7421, "taker_buy_base": 412181.8, "taker_buy_quote": 818729.00863 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.9801, "high": 1.9998, "low": 1.9687, "close": 1.9784, "volume": 696222.9, "close_time": 1762513199999, "quote_volume": 1381485.40058, "trades": 6305, "taker_buy_base": 314328.2, "taker_buy_quote": 623674.61577 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.9761, "high": 1.9815, "low": 1.9478, "close": 1.9728, "volume": 1505877.8, "close_time": 1762516799999, "quote_volume": 2956223.00227, "trades": 12987, "taker_buy_base": 723908.7, "taker_buy_quote": 1421708.82349 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.9717, "high": 1.9799, "low": 1.933, "close": 1.9476, "volume": 1556195.7, "close_time": 1762520399999, "quote_volume": 3042778.22997, "trades": 11447, "taker_buy_base": 762809.3, "taker_buy_quote": 1491769.74597 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.9477, "high": 1.9728, "low": 1.9367, "close": 1.961, "volume": 1196567.8, "close_time": 1762523999999, "quote_volume": 2340386.21444, "trades": 10724, "taker_buy_base": 568241.0, "taker_buy_quote": 1111391.30716 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.9604, "high": 2.0056, "low": 1.9291, "close": 1.9977, "volume": 2921871.4, "close_time": 1762527599999, "quote_volume": 5745284.02125, "trades": 22100, "taker_buy_base": 1480438.7, "taker_buy_quote": 2912410.98987 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.9978, "high": 2.0712, "low": 1.982, "close": 2.0587, "volume": 3577413.2, "close_time": 1762531199999, "quote_volume": 7251178.87344, "trades": 28193, "taker_buy_base": 1731292.4, "taker_buy_quote": 3510435.7151 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.0589, "high": 2.1148, "low": 2.0261, "close": 2.0969, "volume": 3926074.0, "close_time": 1762534799999, "quote_volume": 8125884.76596, "trades": 32080, "taker_buy_base": 2138292.2, "taker_buy_quote": 4424821.41838 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.0971, "high": 2.1496, "low": 2.0837, "close": 2.1354, "volume": 2746328.9, "close_time": 1762538399999, "quote_volume": 5837210.34361, "trades": 23091, "taker_buy_base": 1465909.8, "taker_buy_quote": 3115744.29923 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.1363, "high": 2.1928, "low": 2.1309, "close": 2.1789, "volume": 2148453.1, "close_time": 1762541999999, "quote_volume": 4660135.99616, "trades": 19725, "taker_buy_base": 1102453.2, "taker_buy_quote": 2391744.20968 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.1791, "high": 2.1826, "low": 2.1579, "close": 2.1705, "volume": 1520806.6, "close_time": 1762545599999, "quote_volume": 3299452.0242, "trades": 12130, "taker_buy_base": 797651.3, "taker_buy_quote": 1730503.32419 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.1702, "high": 2.1845, "low": 2.1607, "close": 2.179, "volume": 1061893.5, "close_time": 1762549199999, "quote_volume": 2307650.63881, "trades": 10030, "taker_buy_base": 556615.1, "taker_buy_quote": 1209606.90412 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.1797, "high": 2.1916, "low": 2.1718, "close": 2.1824, "volume": 844217.8, "close_time": 1762552799999, "quote_volume": 1840745.23272, "trades": 5610, "taker_buy_base": 401643.1, "taker_buy_quote": 875838.73277 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.1826, "high": 2.1889, "low": 2.1694, "close": 2.1862, "volume": 515310.4, "close_time": 1762556399999, "quote_volume": 1123375.54841, "trades": 4322, "taker_buy_base": 286394.8, "taker_buy_quote": 624158.95683 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.1861, "high": 2.1873, "low": 2.1344, "close": 2.1441, "volume": 1389518.3, "close_time": 1762559999999, "quote_volume": 2997116.79684, "trades": 10977, "taker_buy_base": 703039.6, "taker_buy_quote": 1516121.70257 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.144, "high": 2.1723, "low": 2.1331, "close": 2.1361, "volume": 1599321.9, "close_time": 1762563599999, "quote_volume": 3446262.1303, "trades": 12943, "taker_buy_base": 796028.2, "taker_buy_quote": 1715424.28828 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.1365, "high": 2.1763, "low": 2.1337, "close": 2.1754, "volume": 1499696.2, "close_time": 1762567199999, "quote_volume": 3237868.31482, "trades": 11426, "taker_buy_base": 716120.2, "taker_buy_quote": 1546498.93336 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.1753, "high": 2.1997, "low": 2.1538, "close": 2.1544, "volume": 1184722.6, "close_time": 1762570799999, "quote_volume": 2579444.39379, "trades": 9290, "taker_buy_base": 655511.6, "taker_buy_quote": 1427889.20539 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.1542, "high": 2.1794, "low": 2.1406, "close": 2.1419, "volume": 1121721.3, "close_time": 1762574399999, "quote_volume": 2425187.56864, "trades": 8273, "taker_buy_base": 530922.1, "taker_buy_quote": 1147665.60852 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.1418, "high": 2.1776, "low": 2.1417, "close": 2.1588, "volume": 992447.7, "close_time": 1762577999999, "quote_volume": 2143902.20306, "trades": 7197, "taker_buy_base": 507850.6, "taker_buy_quote": 1096898.2526 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.1586, "high": 2.1676, "low": 2.1179, "close": 2.1263, "volume": 1564569.4, "close_time": 1762581599999, "quote_volume": 3346718.71727, "trades": 9608, "taker_buy_base": 724871.5, "taker_buy_quote": 1551111.90187 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.1263, "high": 2.1488, "low": 2.1156, "close": 2.1448, "volume": 1161938.5, "close_time": 1762585199999, "quote_volume": 2474463.24025, "trades": 7961, "taker_buy_base": 503774.2, "taker_buy_quote": 1073280.01467 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.1446, "high": 2.1611, "low": 2.118, "close": 2.161, "volume": 966104.9, "close_time": 1762588799999, "quote_volume": 2062863.13267, "trades": 6395, "taker_buy_base": 445647.0, "taker_buy_quote": 951701.46784 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.1607, "high": 2.1664, "low": 2.1453, "close": 2.1607, "volume": 951252.5, "close_time": 1762592399999, "quote_volume": 2053258.65543, "trades": 6452, "taker_buy_base": 504600.8, "taker_buy_quote": 1089138.42906 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.1606, "high": 2.1616, "low": 2.1257, "close": 2.1346, "volume": 862429.1, "close_time": 1762595999999, "quote_volume": 1852287.67023, "trades": 6840, "taker_buy_base": 393718.4, "taker_buy_quote": 845095.43717 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.1349, "high": 2.1489, "low": 2.1299, "close": 2.1434, "volume": 814961.1, "close_time": 1762599599999, "quote_volume": 1743101.7925, "trades": 4744, "taker_buy_base": 408812.7, "taker_buy_quote": 874503.86526 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.1432, "high": 2.1546, "low": 2.1186, "close": 2.1276, "volume": 858516.1, "close_time": 1762603199999, "quote_volume": 1832064.78308, "trades": 6139, "taker_buy_base": 422035.3, "taker_buy_quote": 900885.68208 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.1276, "high": 2.1374, "low": 2.1197, "close": 2.128, "volume": 649618.2, "close_time": 1762606799999, "quote_volume": 1382894.43904, "trades": 5368, "taker_buy_base": 308433.1, "taker_buy_quote": 656462.04794 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.128, "high": 2.1292, "low": 2.0865, "close": 2.0888, "volume": 1321075.4, "close_time": 1762610399999, "quote_volume": 2780121.41947, "trades": 9036, "taker_buy_base": 590718.6, "taker_buy_quote": 1242931.1647 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.089, "high": 2.0992, "low": 2.0658, "close": 2.0903, "volume": 1770573.3, "close_time": 1762613999999, "quote_volume": 3689562.73172, "trades": 10693, "taker_buy_base": 901558.2, "taker_buy_quote": 1878741.95598 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.0903, "high": 2.0947, "low": 2.0611, "close": 2.0708, "volume": 1249927.7, "close_time": 1762617599999, "quote_volume": 2591539.51582, "trades": 8629, "taker_buy_base": 631342.4, "taker_buy_quote": 1308792.7546 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.0712, "high": 2.0893, "low": 2.0605, "close": 2.082, "volume": 1291928.1, "close_time": 1762621199999, "quote_volume": 2684513.23325, "trades": 8993, "taker_buy_base": 666545.1, "taker_buy_quote": 1385114.74915 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.0821, "high": 2.1057, "low": 2.0746, "close": 2.1007, "volume": 724461.2, "close_time": 1762624799999, "quote_volume": 1514571.83577, "trades": 5142, "taker_buy_base": 382228.4, "taker_buy_quote": 799103.72334 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.101, "high": 2.112, "low": 2.0929, "close": 2.1059, "volume": 648241.3, "close_time": 1762628399999, "quote_volume": 1363655.84813, "trades": 3845, "taker_buy_base": 312907.3, "taker_buy_quote": 658319.19719 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.106, "high": 2.1096, "low": 2.0785, "close": 2.0991, "volume": 938273.0, "close_time": 1762631999999, "quote_volume": 1964168.12527, "trades": 4975, "taker_buy_base": 370671.8, "taker_buy_quote": 776174.9509 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.0994, "high": 2.1202, "low": 2.0913, "close": 2.1141, "volume": 576295.1, "close_time": 1762635599999, "quote_volume": 1214273.80843, "trades": 4426, "taker_buy_base": 329437.2, "taker_buy_quote": 694507.12578 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.1136, "high": 2.1183, "low": 2.1071, "close": 2.1137, "volume": 374792.9, "close_time": 1762639199999, "quote_volume": 791908.64756, "trades": 2588, "taker_buy_base": 181521.0, "taker_buy_quote": 383540.25968 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.1138, "high": 2.1248, "low": 2.1073, "close": 2.1187, "volume": 313779.3, "close_time": 1762642799999, "quote_volume": 663511.89401, "trades": 2449, "taker_buy_base": 151537.9, "taker_buy_quote": 320470.01293 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.1185, "high": 2.1256, "low": 2.1137, "close": 2.1219, "volume": 280584.0, "close_time": 1762646399999, "quote_volume": 594983.70573, "trades": 2251, "taker_buy_base": 128030.4, "taker_buy_quote": 271488.29542 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.1221, "high": 2.123, "low": 2.0894, "close": 2.0943, "volume": 695878.6, "close_time": 1762649999999, "quote_volume": 1467793.86498, "trades": 5526, "taker_buy_base": 279526.0, "taker_buy_quote": 589557.42189 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.0941, "high": 2.1084, "low": 2.0895, "close": 2.108, "volume": 467409.6, "close_time": 1762653599999, "quote_volume": 982064.97101, "trades": 3600, "taker_buy_base": 218190.3, "taker_buy_quote": 458415.89232 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.1077, "high": 2.1086, "low": 2.0585, "close": 2.0631, "volume": 881718.0, "close_time": 1762657199999, "quote_volume": 1836930.2298, "trades": 7229, "taker_buy_base": 418492.2, "taker_buy_quote": 872009.45749 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.0631, "high": 2.0727, "low": 2.05, "close": 2.06, "volume": 1021700.5, "close_time": 1762660799999, "quote_volume": 2103933.25201, "trades": 7434, "taker_buy_base": 421296.3, "taker_buy_quote": 867693.94843 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.06, "high": 2.0778, "low": 2.058, "close": 2.0632, "volume": 469186.4, "close_time": 1762664399999, "quote_volume": 969351.04016, "trades": 3659, "taker_buy_base": 218070.2, "taker_buy_quote": 450500.47688 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.0631, "high": 2.0785, "low": 2.057, "close": 2.075, "volume": 481670.4, "close_time": 1762667999999, "quote_volume": 996592.97784, "trades": 3766, "taker_buy_base": 225001.8, "taker_buy_quote": 465539.50947 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.0746, "high": 2.095, "low": 2.0663, "close": 2.0784, "volume": 587205.8, "close_time": 1762671599999, "quote_volume": 1221475.81577, "trades": 4977, "taker_buy_base": 285083.6, "taker_buy_quote": 592997.51615 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.0787, "high": 2.1107, "low": 2.0741, "close": 2.1043, "volume": 803991.9, "close_time": 1762675199999, "quote_volume": 1686664.79321, "trades": 6361, "taker_buy_base": 434633.1, "taker_buy_quote": 911864.4499 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.1041, "high": 2.1043, "low": 2.0827, "close": 2.0896, "volume": 470752.6, "close_time": 1762678799999, "quote_volume": 985922.1057, "trades": 3779, "taker_buy_base": 210990.2, "taker_buy_quote": 441762.14137 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.0901, "high": 2.1083, "low": 2.0666, "close": 2.0722, "volume": 869412.4, "close_time": 1762682399999, "quote_volume": 1815621.55069, "trades": 5914, "taker_buy_base": 399094.7, "taker_buy_quote": 834020.25863 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.0724, "high": 2.0815, "low": 2.0579, "close": 2.0802, "volume": 797203.2, "close_time": 1762685999999, "quote_volume": 1647834.95249, "trades": 6137, "taker_buy_base": 398327.1, "taker_buy_quote": 823297.66502 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.0806, "high": 2.104, "low": 2.0806, "close": 2.0916, "volume": 749678.8, "close_time": 1762689599999, "quote_volume": 1569785.85594, "trades": 6131, "taker_buy_base": 374089.8, "taker_buy_quote": 783328.54361 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.0916, "high": 2.1058, "low": 2.089, "close": 2.0902, "volume": 495460.1, "close_time": 1762693199999, "quote_volume": 1038699.52788, "trades": 4416, "taker_buy_base": 268410.5, "taker_buy_quote": 562758.13082 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.0906, "high": 2.1094, "low": 2.0871, "close": 2.1025, "volume": 581286.5, "close_time": 1762696799999, "quote_volume": 1219372.64425, "trades": 5169, "taker_buy_base": 317328.4, "taker_buy_quote": 665637.77589 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.1017, "high": 2.1403, "low": 2.088, "close": 2.1016, "volume": 1953682.8, "close_time": 1762700399999, "quote_volume": 4135798.08689, "trades": 15786, "taker_buy_base": 986739.4, "taker_buy_quote": 2087746.60303 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.1018, "high": 2.136, "low": 2.1017, "close": 2.1233, "volume": 916429.0, "close_time": 1762703999999, "quote_volume": 1946532.20958, "trades": 7970, "taker_buy_base": 498834.1, "taker_buy_quote": 1059674.57486 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.1231, "high": 2.1442, "low": 2.1083, "close": 2.1416, "volume": 1059626.0, "close_time": 1762707599999, "quote_volume": 2254176.3094, "trades": 8305, "taker_buy_base": 550038.5, "taker_buy_quote": 1170445.89705 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.142, "high": 2.142, "low": 2.1104, "close": 2.1179, "volume": 671996.8, "close_time": 1762711199999, "quote_volume": 1425017.29157, "trades": 5418, "taker_buy_base": 325379.4, "taker_buy_quote": 690074.03017 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.1181, "high": 2.1382, "low": 2.1058, "close": 2.1373, "volume": 593127.5, "close_time": 1762714799999, "quote_volume": 1256150.39589, "trades": 4662, "taker_buy_base": 296399.7, "taker_buy_quote": 627894.9004 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.1375, "high": 2.1671, "low": 2.1324, "close": 2.165, "volume": 735737.9, "close_time": 1762718399999, "quote_volume": 1580174.02704, "trades": 6545, "taker_buy_base": 399443.5, "taker_buy_quote": 857931.64735 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.1651, "high": 2.1679, "low": 2.147, "close": 2.1556, "volume": 710282.7, "close_time": 1762721999999, "quote_volume": 1533396.74724, "trades": 5977, "taker_buy_base": 373799.0, "taker_buy_quote": 807216.19976 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.1549, "high": 2.1625, "low": 2.1474, "close": 2.1573, "volume": 439200.8, "close_time": 1762725599999, "quote_volume": 946921.79688, "trades": 3925, "taker_buy_base": 234061.3, "taker_buy_quote": 504704.77022 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.1574, "high": 2.158, "low": 2.1323, "close": 2.1511, "volume": 506311.2, "close_time": 1762729199999, "quote_volume": 1085686.20883, "trades": 5607, "taker_buy_base": 252736.7, "taker_buy_quote": 541779.91205 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.1512, "high": 2.1718, "low": 2.1354, "close": 2.1446, "volume": 1289228.7, "close_time": 1762732799999, "quote_volume": 2770553.07353, "trades": 9358, "taker_buy_base": 677214.5, "taker_buy_quote": 1455450.114 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.1446, "high": 2.1904, "low": 2.128, "close": 2.1713, "volume": 1823813.6, "close_time": 1762736399999, "quote_volume": 3939194.23098, "trades": 13505, "taker_buy_base": 950172.8, "taker_buy_quote": 2052198.70308 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.1709, "high": 2.1833, "low": 2.1552, "close": 2.1616, "volume": 1501612.5, "close_time": 1762739999999, "quote_volume": 3252532.89412, "trades": 11166, "taker_buy_base": 692586.0, "taker_buy_quote": 1500188.60306 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.1609, "high": 2.1668, "low": 2.1498, "close": 2.163, "volume": 850960.6, "close_time": 1762743599999, "quote_volume": 1836990.42699, "trades": 5689, "taker_buy_base": 451758.7, "taker_buy_quote": 975108.08321 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.1638, "high": 2.1903, "low": 2.1638, "close": 2.176, "volume": 1415615.2, "close_time": 1762747199999, "quote_volume": 3082763.32182, "trades": 10834, "taker_buy_base": 996059.3, "taker_buy_quote": 2169013.61556 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.1757, "high": 2.1903, "low": 2.1673, "close": 2.1833, "volume": 1218753.9, "close_time": 1762750799999, "quote_volume": 2656127.83788, "trades": 7165, "taker_buy_base": 736801.7, "taker_buy_quote": 1605639.6731 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.1836, "high": 2.1949, "low": 2.1664, "close": 2.182, "volume": 646052.2, "close_time": 1762754399999, "quote_volume": 1409957.40419, "trades": 6076, "taker_buy_base": 341784.3, "taker_buy_quote": 745857.59268 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.1822, "high": 2.1877, "low": 2.1646, "close": 2.1724, "volume": 641022.2, "close_time": 1762757999999, "quote_volume": 1393789.7104, "trades": 5321, "taker_buy_base": 280423.3, "taker_buy_quote": 609745.45635 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.1726, "high": 2.1883, "low": 2.1682, "close": 2.1759, "volume": 593049.9, "close_time": 1762761599999, "quote_volume": 1291960.81754, "trades": 4925, "taker_buy_base": 326554.6, "taker_buy_quote": 711397.00633 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.1756, "high": 2.1765, "low": 2.1453, "close": 2.161, "volume": 986175.6, "close_time": 1762765199999, "quote_volume": 2131122.57127, "trades": 7342, "taker_buy_base": 498629.6, "taker_buy_quote": 1077458.62391 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.1609, "high": 2.2311, "low": 2.157, "close": 2.2186, "volume": 1293410.6, "close_time": 1762768799999, "quote_volume": 2843367.32149, "trades": 10921, "taker_buy_base": 635968.1, "taker_buy_quote": 1397479.74678 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.2186, "high": 2.2207, "low": 2.1766, "close": 2.1896, "volume": 1260593.4, "close_time": 1762772399999, "quote_volume": 2767801.73676, "trades": 9723, "taker_buy_base": 578341.4, "taker_buy_quote": 1269631.23538 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.1896, "high": 2.2073, "low": 2.1868, "close": 2.1957, "volume": 801847.4, "close_time": 1762775999999, "quote_volume": 1763193.20116, "trades": 6691, "taker_buy_base": 378633.6, "taker_buy_quote": 832608.64138 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.1958, "high": 2.1981, "low": 2.1773, "close": 2.1866, "volume": 821351.2, "close_time": 1762779599999, "quote_volume": 1796366.84754, "trades": 6486, "taker_buy_base": 379645.1, "taker_buy_quote": 830256.22266 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.1867, "high": 2.2207, "low": 2.1826, "close": 2.2051, "volume": 1019466.9, "close_time": 1762783199999, "quote_volume": 2246517.19172, "trades": 8191, "taker_buy_base": 487967.3, "taker_buy_quote": 1075134.79686 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.2048, "high": 2.2048, "low": 2.1357, "close": 2.1501, "volume": 2632072.9, "close_time": 1762786799999, "quote_volume": 5704586.33915, "trades": 21150, "taker_buy_base": 1281261.5, "taker_buy_quote": 2779068.06181 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.1501, "high": 2.1753, "low": 2.1374, "close": 2.1492, "volume": 1873588.2, "close_time": 1762790399999, "quote_volume": 4041892.26379, "trades": 13964, "taker_buy_base": 903564.5, "taker_buy_quote": 1948857.10522 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.1491, "high": 2.1657, "low": 2.1235, "close": 2.1338, "volume": 1638969.1, "close_time": 1762793999999, "quote_volume": 3510912.48445, "trades": 11103, "taker_buy_base": 794940.7, "taker_buy_quote": 1702769.63927 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.1339, "high": 2.1691, "low": 2.1317, "close": 2.1599, "volume": 1547311.1, "close_time": 1762797599999, "quote_volume": 3327539.62167, "trades": 9344, "taker_buy_base": 846479.7, "taker_buy_quote": 1820523.96606 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.1601, "high": 2.1651, "low": 2.1344, "close": 2.1347, "volume": 802761.9, "close_time": 1762801199999, "quote_volume": 1725911.59306, "trades": 5500, "taker_buy_base": 353497.8, "taker_buy_quote": 759992.25467 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.135, "high": 2.1624, "low": 2.1315, "close": 2.1497, "volume": 1005658.0, "close_time": 1762804799999, "quote_volume": 2159234.11073, "trades": 6734, "taker_buy_base": 494918.2, "taker_buy_quote": 1062629.93208 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.1497, "high": 2.1693, "low": 2.1449, "close": 2.1529, "volume": 1083567.8, "close_time": 1762808399999, "quote_volume": 2336715.25313, "trades": 6583, "taker_buy_base": 494281.2, "taker_buy_quote": 1065721.74466 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.1531, "high": 2.1539, "low": 2.1128, "close": 2.1267, "volume": 1495631.6, "close_time": 1762811999999, "quote_volume": 3182074.93476, "trades": 8435, "taker_buy_base": 602290.0, "taker_buy_quote": 1281361.52093 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.1268, "high": 2.1738, "low": 2.1219, "close": 2.1711, "volume": 831388.9, "close_time": 1762815599999, "quote_volume": 1783010.90471, "trades": 6680, "taker_buy_base": 424197.5, "taker_buy_quote": 910046.96291 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.1712, "high": 2.1794, "low": 2.1579, "close": 2.1624, "volume": 688872.6, "close_time": 1762819199999, "quote_volume": 1493793.81786, "trades": 5458, "taker_buy_base": 342169.9, "taker_buy_quote": 742044.65664 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.1625, "high": 2.1668, "low": 2.1164, "close": 2.1402, "volume": 1206739.2, "close_time": 1762822799999, "quote_volume": 2582067.75135, "trades": 8412, "taker_buy_base": 640349.4, "taker_buy_quote": 1370217.50198 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.1402, "high": 2.1969, "low": 2.1358, "close": 2.1476, "volume": 1874065.4, "close_time": 1762826399999, "quote_volume": 4062048.35437, "trades": 13200, "taker_buy_base": 907743.8, "taker_buy_quote": 1966515.80435 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.1479, "high": 2.1941, "low": 2.133, "close": 2.1824, "volume": 1683889.7, "close_time": 1762829999999, "quote_volume": 3646483.9854, "trades": 10677, "taker_buy_base": 846598.7, "taker_buy_quote": 1833508.90431 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.1823, "high": 2.2051, "low": 2.1797, "close": 2.1922, "volume": 1042526.8, "close_time": 1762833599999, "quote_volume": 2286263.33901, "trades": 6680, "taker_buy_base": 554551.4, "taker_buy_quote": 1216028.06057 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.1922, "high": 2.1951, "low": 2.1541, "close": 2.1587, "volume": 1036468.5, "close_time": 1762837199999, "quote_volume": 2249936.16874, "trades": 6653, "taker_buy_base": 468992.0, "taker_buy_quote": 1018164.04444 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.1586, "high": 2.1592, "low": 2.1264, "close": 2.1278, "volume": 1062707.0, "close_time": 1762840799999, "quote_volume": 2273253.50938, "trades": 7259, "taker_buy_base": 539209.9, "taker_buy_quote": 1153211.13111 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.1277, "high": 2.1311, "low": 2.096, "close": 2.1153, "volume": 1875335.6, "close_time": 1762844399999, "quote_volume": 3964962.07179, "trades": 9796, "taker_buy_base": 842741.9, "taker_buy_quote": 1781940.93216 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.1152, "high": 2.1193, "low": 2.0825, "close": 2.0846, "volume": 1037023.0, "close_time": 1762847999999, "quote_volume": 2176616.19805, "trades": 7365, "taker_buy_base": 504527.5, "taker_buy_quote": 1059096.71717 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.0842, "high": 2.0998, "low": 2.0712, "close": 2.09, "volume": 1244411.9, "close_time": 1762851599999, "quote_volume": 2595590.27538, "trades": 6897, "taker_buy_base": 628060.9, "taker_buy_quote": 1310414.72675 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.0898, "high": 2.1058, "low": 2.0835, "close": 2.0844, "volume": 764473.4, "close_time": 1762855199999, "quote_volume": 1600738.91095, "trades": 4538, "taker_buy_base": 391413.7, "taker_buy_quote": 819817.92271 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.084, "high": 2.0971, "low": 2.0824, "close": 2.0922, "volume": 538779.2, "close_time": 1762858799999, "quote_volume": 1126165.02612, "trades": 3669, "taker_buy_base": 281652.8, "taker_buy_quote": 588625.72241 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.0926, "high": 2.1043, "low": 2.083, "close": 2.0933, "volume": 509182.5, "close_time": 1762862399999, "quote_volume": 1066355.34016, "trades": 3523, "taker_buy_base": 214014.0, "taker_buy_quote": 448182.13846 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.0934, "high": 2.1035, "low": 2.0745, "close": 2.0881, "volume": 999767.6, "close_time": 1762865999999, "quote_volume": 2085133.24296, "trades": 5989, "taker_buy_base": 441111.0, "taker_buy_quote": 920258.78695 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.0873, "high": 2.0998, "low": 2.0794, "close": 2.0825, "volume": 813930.3, "close_time": 1762869599999, "quote_volume": 1702084.80892, "trades": 5740, "taker_buy_base": 352858.2, "taker_buy_quote": 737850.20651 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.0827, "high": 2.109, "low": 2.0681, "close": 2.1086, "volume": 1440544.3, "close_time": 1762873199999, "quote_volume": 3001157.10469, "trades": 9599, "taker_buy_base": 727926.8, "taker_buy_quote": 1516526.66778 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.1081, "high": 2.1081, "low": 2.0713, "close": 2.079, "volume": 1574729.6, "close_time": 1762876799999, "quote_volume": 3291541.96051, "trades": 9716, "taker_buy_base": 742750.3, "taker_buy_quote": 1551997.37471 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.0791, "high": 2.0931, "low": 2.0731, "close": 2.0794, "volume": 1333076.8, "close_time": 1762880399999, "quote_volume": 2776172.36064, "trades": 8759, "taker_buy_base": 719349.7, "taker_buy_quote": 1497997.6537 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.0796, "high": 2.0946, "low": 2.0568, "close": 2.0741, "volume": 986289.5, "close_time": 1762883999999, "quote_volume": 2046465.15948, "trades": 7919, "taker_buy_base": 502371.9, "taker_buy_quote": 1042720.2994 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.0738, "high": 2.0807, "low": 2.0556, "close": 2.0634, "volume": 850295.5, "close_time": 1762887599999, "quote_volume": 1756837.35883, "trades": 6923, "taker_buy_base": 430235.5, "taker_buy_quote": 888937.51549 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.0633, "high": 2.0636, "low": 2.0371, "close": 2.0416, "volume": 1151646.2, "close_time": 1762891199999, "quote_volume": 2361070.5037, "trades": 7794, "taker_buy_base": 554001.5, "taker_buy_quote": 1135935.77851 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.0416, "high": 2.0455, "low": 2.0158, "close": 2.0216, "volume": 1390011.8, "close_time": 1762894799999, "quote_volume": 2821634.39799, "trades": 8400, "taker_buy_base": 617547.1, "taker_buy_quote": 1253633.07606 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.0218, "high": 2.0321, "low": 2.0075, "close": 2.0119, "volume": 1206788.8, "close_time": 1762898399999, "quote_volume": 2435994.34081, "trades": 7941, "taker_buy_base": 585810.5, "taker_buy_quote": 1182549.46464 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.0117, "high": 2.0348, "low": 2.0017, "close": 2.0303, "volume": 1097491.2, "close_time": 1762901999999, "quote_volume": 2215526.98866, "trades": 7134, "taker_buy_base": 537577.3, "taker_buy_quote": 1085093.31602 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.0304, "high": 2.0314, "low": 2.0023, "close": 2.0076, "volume": 875799.2, "close_time": 1762905599999, "quote_volume": 1768037.48157, "trades": 6078, "taker_buy_base": 403997.9, "taker_buy_quote": 815323.56568 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.0077, "high": 2.0208, "low": 1.994, "close": 2.0055, "volume": 1398811.0, "close_time": 1762909199999, "quote_volume": 2812148.53296, "trades": 10492, "taker_buy_base": 650901.0, "taker_buy_quote": 1308615.079 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.0058, "high": 2.0267, "low": 2.0006, "close": 2.0232, "volume": 1020322.3, "close_time": 1762912799999, "quote_volume": 2058506.82194, "trades": 6985, "taker_buy_base": 507219.6, "taker_buy_quote": 1023440.08164 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.0232, "high": 2.0336, "low": 2.0, "close": 2.0195, "volume": 842147.5, "close_time": 1762916399999, "quote_volume": 1699197.98596, "trades": 5145, "taker_buy_base": 455187.3, "taker_buy_quote": 918145.53289 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.02, "high": 2.0274, "low": 2.0167, "close": 2.0226, "volume": 311183.4, "close_time": 1762919999999, "quote_volume": 629694.11746, "trades": 2651, "taker_buy_base": 171999.2, "taker_buy_quote": 348056.01947 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.0228, "high": 2.0277, "low": 2.0129, "close": 2.0218, "volume": 257900.3, "close_time": 1762923599999, "quote_volume": 520823.70744, "trades": 1917, "taker_buy_base": 127315.8, "taker_buy_quote": 257086.32475 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.022, "high": 2.0312, "low": 2.0137, "close": 2.0238, "volume": 646357.9, "close_time": 1762927199999, "quote_volume": 1307952.72603, "trades": 3603, "taker_buy_base": 368615.5, "taker_buy_quote": 746065.83115 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.0239, "high": 2.0455, "low": 2.0218, "close": 2.033, "volume": 500385.8, "close_time": 1762930799999, "quote_volume": 1019006.61752, "trades": 3551, "taker_buy_base": 280498.2, "taker_buy_quote": 571055.98926 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.0328, "high": 2.0391, "low": 2.0101, "close": 2.0124, "volume": 530748.5, "close_time": 1762934399999, "quote_volume": 1075458.05753, "trades": 3659, "taker_buy_base": 282628.8, "taker_buy_quote": 572840.7508 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.0127, "high": 2.0514, "low": 2.0127, "close": 2.0377, "volume": 665584.4, "close_time": 1762937999999, "quote_volume": 1354021.26487, "trades": 4529, "taker_buy_base": 346660.0, "taker_buy_quote": 705320.18601 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.0377, "high": 2.0591, "low": 2.0362, "close": 2.052, "volume": 837561.1, "close_time": 1762941599999, "quote_volume": 1717064.11586, "trades": 5913, "taker_buy_base": 418871.8, "taker_buy_quote": 858678.95974 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.0516, "high": 2.0803, "low": 2.0515, "close": 2.0731, "volume": 690446.7, "close_time": 1762945199999, "quote_volume": 1427769.81165, "trades": 5372, "taker_buy_base": 364571.8, "taker_buy_quote": 753779.75218 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.0732, "high": 2.0831, "low": 2.061, "close": 2.0693, "volume": 717611.3, "close_time": 1762948799999, "quote_volume": 1487390.60587, "trades": 5845, "taker_buy_base": 406938.7, "taker_buy_quote": 843316.45784 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.0692, "high": 2.0787, "low": 2.0608, "close": 2.0672, "volume": 695681.9, "close_time": 1762952399999, "quote_volume": 1439378.95249, "trades": 5383, "taker_buy_base": 348394.2, "taker_buy_quote": 720782.53292 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.0671, "high": 2.095, "low": 2.0625, "close": 2.0903, "volume": 578228.1, "close_time": 1762955999999, "quote_volume": 1201325.00778, "trades": 4841, "taker_buy_base": 274815.3, "taker_buy_quote": 570969.02414 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.0903, "high": 2.0986, "low": 2.0233, "close": 2.0469, "volume": 2397693.5, "close_time": 1762959599999, "quote_volume": 4930323.43524, "trades": 15729, "taker_buy_base": 1058536.0, "taker_buy_quote": 2176765.65464 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.0467, "high": 2.06, "low": 1.989, "close": 1.9976, "volume": 3582755.5, "close_time": 1762963199999, "quote_volume": 7260157.19505, "trades": 20951, "taker_buy_base": 1757816.3, "taker_buy_quote": 3563623.47883 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.9977, "high": 2.0053, "low": 1.9606, "close": 1.9719, "volume": 3886591.3, "close_time": 1762966799999, "quote_volume": 7699825.48545, "trades": 22629, "taker_buy_base": 1833354.9, "taker_buy_quote": 3630959.67434 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.9719, "high": 1.9977, "low": 1.9557, "close": 1.9789, "volume": 1988114.4, "close_time": 1762970399999, "quote_volume": 3923218.51726, "trades": 12419, "taker_buy_base": 1004124.4, "taker_buy_quote": 1981225.14362 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.9793, "high": 1.9955, "low": 1.9741, "close": 1.9773, "volume": 1233830.4, "close_time": 1762973999999, "quote_volume": 2447773.64321, "trades": 7459, "taker_buy_base": 638632.1, "taker_buy_quote": 1266958.50027 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.977, "high": 1.9774, "low": 1.9492, "close": 1.964, "volume": 1085813.1, "close_time": 1762977599999, "quote_volume": 2130483.25295, "trades": 6991, "taker_buy_base": 558238.1, "taker_buy_quote": 1095537.03116 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.9635, "high": 1.9888, "low": 1.958, "close": 1.9761, "volume": 730245.4, "close_time": 1762981199999, "quote_volume": 1442964.4206, "trades": 4674, "taker_buy_base": 362157.6, "taker_buy_quote": 715279.36438 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.9767, "high": 1.9851, "low": 1.9726, "close": 1.9806, "volume": 383724.0, "close_time": 1762984799999, "quote_volume": 759079.53157, "trades": 3344, "taker_buy_base": 145600.1, "taker_buy_quote": 287957.97147 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.9806, "high": 1.9836, "low": 1.9667, "close": 1.9817, "volume": 485869.3, "close_time": 1762988399999, "quote_volume": 959480.40759, "trades": 3289, "taker_buy_base": 179705.2, "taker_buy_quote": 354752.10586 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.9814, "high": 1.9816, "low": 1.9598, "close": 1.9675, "volume": 474944.5, "close_time": 1762991999999, "quote_volume": 935350.09511, "trades": 3225, "taker_buy_base": 230844.9, "taker_buy_quote": 454505.21103 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.9675, "high": 1.986, "low": 1.9652, "close": 1.9745, "volume": 417544.5, "close_time": 1762995599999, "quote_volume": 824364.87317, "trades": 3285, "taker_buy_base": 223613.3, "taker_buy_quote": 441391.84816 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.9741, "high": 1.9989, "low": 1.9737, "close": 1.982, "volume": 725101.2, "close_time": 1762999199999, "quote_volume": 1441527.53, "trades": 5452, "taker_buy_base": 365900.3, "taker_buy_quote": 727459.92345 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.9822, "high": 1.9877, "low": 1.9714, "close": 1.98, "volume": 285621.6, "close_time": 1763002799999, "quote_volume": 565834.60265, "trades": 2868, "taker_buy_base": 122083.2, "taker_buy_quote": 241889.05442 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.9806, "high": 2.0249, "low": 1.9494, "close": 2.0051, "volume": 1231235.6, "close_time": 1763006399999, "quote_volume": 2448669.31409, "trades": 9619, "taker_buy_base": 600945.5, "taker_buy_quote": 1195051.28592 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.0051, "high": 2.0141, "low": 1.9893, "close": 2.0057, "volume": 847116.3, "close_time": 1763009999999, "quote_volume": 1695988.75927, "trades": 6373, "taker_buy_base": 448609.4, "taker_buy_quote": 897993.05175 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.0055, "high": 2.0319, "low": 1.9916, "close": 2.0258, "volume": 603130.6, "close_time": 1763013599999, "quote_volume": 1212759.96812, "trades": 4678, "taker_buy_base": 268929.5, "taker_buy_quote": 541048.38314 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.0264, "high": 2.0392, "low": 2.019, "close": 2.0296, "volume": 765062.2, "close_time": 1763017199999, "quote_volume": 1554700.33591, "trades": 4889, "taker_buy_base": 353525.0, "taker_buy_quote": 718353.20433 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.0295, "high": 2.0391, "low": 2.0189, "close": 2.0234, "volume": 742530.9, "close_time": 1763020799999, "quote_volume": 1505631.59624, "trades": 5496, "taker_buy_base": 303197.2, "taker_buy_quote": 615019.7406 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.023, "high": 2.0356, "low": 2.0172, "close": 2.0316, "volume": 729888.1, "close_time": 1763024399999, "quote_volume": 1480067.17411, "trades": 5059, "taker_buy_base": 271777.1, "taker_buy_quote": 551011.95007 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.0319, "high": 2.0353, "low": 2.0053, "close": 2.0095, "volume": 981158.9, "close_time": 1763027999999, "quote_volume": 1977235.80859, "trades": 5882, "taker_buy_base": 433588.5, "taker_buy_quote": 873690.91597 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.0098, "high": 2.0328, "low": 2.0094, "close": 2.0166, "volume": 712347.8, "close_time": 1763031599999, "quote_volume": 1438749.923, "trades": 4197, "taker_buy_base": 330814.8, "taker_buy_quote": 667919.66784 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.0167, "high": 2.0273, "low": 2.0141, "close": 2.0195, "volume": 482160.6, "close_time": 1763035199999, "quote_volume": 974459.33748, "trades": 2982, "taker_buy_base": 219202.9, "taker_buy_quote": 443042.87541 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.0197, "high": 2.0429, "low": 2.0129, "close": 2.041, "volume": 747245.9, "close_time": 1763038799999, "quote_volume": 1512081.04347, "trades": 4306, "taker_buy_base": 340191.5, "taker_buy_quote": 688438.11979 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.0412, "high": 2.0468, "low": 2.0033, "close": 2.0091, "volume": 1441721.4, "close_time": 1763042399999, "quote_volume": 2910587.67297, "trades": 8561, "taker_buy_base": 640243.3, "taker_buy_quote": 1292053.97169 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.0091, "high": 2.054, "low": 1.9855, "close": 2.0314, "volume": 2606620.8, "close_time": 1763045999999, "quote_volume": 5259853.98675, "trades": 17492, "taker_buy_base": 1257961.9, "taker_buy_quote": 2538562.55925 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.0314, "high": 2.0423, "low": 1.9883, "close": 1.9948, "volume": 2176565.3, "close_time": 1763049599999, "quote_volume": 4379909.34438, "trades": 14380, "taker_buy_base": 1085557.8, "taker_buy_quote": 2184453.69987 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.9946, "high": 1.999, "low": 1.9473, "close": 1.9494, "volume": 2300360.5, "close_time": 1763053199999, "quote_volume": 4542976.54135, "trades": 13201, "taker_buy_base": 1119008.4, "taker_buy_quote": 2210887.51379 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.9496, "high": 1.9515, "low": 1.8945, "close": 1.8984, "volume": 3104568.4, "close_time": 1763056799999, "quote_volume": 5985423.94624, "trades": 15941, "taker_buy_base": 1422665.3, "taker_buy_quote": 2743032.60718 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.8985, "high": 1.9063, "low": 1.8562, "close": 1.868, "volume": 3171705.3, "close_time": 1763060399999, "quote_volume": 5950338.46935, "trades": 16783, "taker_buy_base": 1680657.4, "taker_buy_quote": 3152978.64233 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.8682, "high": 1.886, "low": 1.8334, "close": 1.8428, "volume": 2690710.9, "close_time": 1763063999999, "quote_volume": 5004197.41232, "trades": 14873, "taker_buy_base": 1485662.4, "taker_buy_quote": 2763789.493 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.8427, "high": 1.8467, "low": 1.8199, "close": 1.8246, "volume": 2494399.9, "close_time": 1763067599999, "quote_volume": 4574093.26935, "trades": 12917, "taker_buy_base": 1136036.9, "taker_buy_quote": 2083152.19669 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.8251, "high": 1.8443, "low": 1.8206, "close": 1.8313, "volume": 1695169.4, "close_time": 1763071199999, "quote_volume": 3102560.26533, "trades": 8997, "taker_buy_base": 595690.9, "taker_buy_quote": 1090746.11032 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.8312, "high": 1.883, "low": 1.826, "close": 1.8723, "volume": 843628.8, "close_time": 1763074799999, "quote_volume": 1567539.10254, "trades": 5974, "taker_buy_base": 446079.7, "taker_buy_quote": 828945.9304 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.8724, "high": 1.8899, "low": 1.8612, "close": 1.8719, "volume": 1034790.2, "close_time": 1763078399999, "quote_volume": 1940375.60104, "trades": 7818, "taker_buy_base": 558457.7, "taker_buy_quote": 1047128.04472 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.8714, "high": 1.8781, "low": 1.8441, "close": 1.8492, "volume": 1445477.5, "close_time": 1763081999999, "quote_volume": 2691955.30564, "trades": 10910, "taker_buy_base": 670596.9, "taker_buy_quote": 1248863.99927 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.8495, "high": 1.8667, "low": 1.8419, "close": 1.8514, "volume": 1556858.7, "close_time": 1763085599999, "quote_volume": 2888858.54011, "trades": 10324, "taker_buy_base": 707515.0, "taker_buy_quote": 1312932.21435 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.8516, "high": 1.8671, "low": 1.8415, "close": 1.8592, "volume": 1369189.7, "close_time": 1763089199999, "quote_volume": 2545155.12232, "trades": 7653, "taker_buy_base": 623184.9, "taker_buy_quote": 1159062.62935 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.8592, "high": 1.8603, "low": 1.8346, "close": 1.842, "volume": 867088.1, "close_time": 1763092799999, "quote_volume": 1598993.84183, "trades": 5717, "taker_buy_base": 461598.8, "taker_buy_quote": 851096.51051 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.8424, "high": 1.8428, "low": 1.7625, "close": 1.8002, "volume": 3206129.2, "close_time": 1763096399999, "quote_volume": 5756600.09848, "trades": 18668, "taker_buy_base": 1469815.9, "taker_buy_quote": 2637204.18922 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.8002, "high": 1.8317, "low": 1.7936, "close": 1.8218, "volume": 1883338.3, "close_time": 1763099999999, "quote_volume": 3412879.0226, "trades": 11857, "taker_buy_base": 892211.1, "taker_buy_quote": 1616829.77668 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.8219, "high": 1.8481, "low": 1.795, "close": 1.8465, "volume": 1938688.5, "close_time": 1763103599999, "quote_volume": 3523262.52549, "trades": 12561, "taker_buy_base": 945889.3, "taker_buy_quote": 1719731.16806 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.8461, "high": 1.854, "low": 1.8285, "close": 1.8425, "volume": 1612527.3, "close_time": 1763107199999, "quote_volume": 2967962.81881, "trades": 9916, "taker_buy_base": 814330.6, "taker_buy_quote": 1498904.71942 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.8425, "high": 1.843, "low": 1.8092, "close": 1.8167, "volume": 1425288.7, "close_time": 1763110799999, "quote_volume": 2598153.08442, "trades": 9770, "taker_buy_base": 623251.5, "taker_buy_quote": 1136060.11598 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.8163, "high": 1.8235, "low": 1.793, "close": 1.8002, "volume": 1225091.6, "close_time": 1763114399999, "quote_volume": 2210111.61715, "trades": 7412, "taker_buy_base": 524439.0, "taker_buy_quote": 946306.54406 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.8001, "high": 1.8176, "low": 1.7953, "close": 1.8008, "volume": 889799.1, "close_time": 1763117999999, "quote_volume": 1607765.14497, "trades": 6375, "taker_buy_base": 491790.5, "taker_buy_quote": 888809.10191 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.8005, "high": 1.8036, "low": 1.7719, "close": 1.7893, "volume": 1671142.9, "close_time": 1763121599999, "quote_volume": 2982742.45988, "trades": 9363, "taker_buy_base": 820499.1, "taker_buy_quote": 1464225.4765 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.7894, "high": 1.7894, "low": 1.741, "close": 1.7841, "volume": 3372823.7, "close_time": 1763125199999, "quote_volume": 5951842.33498, "trades": 20646, "taker_buy_base": 1668065.7, "taker_buy_quote": 2943686.76925 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.7846, "high": 1.7919, "low": 1.7489, "close": 1.7643, "volume": 2155881.5, "close_time": 1763128799999, "quote_volume": 3809778.4724, "trades": 13881, "taker_buy_base": 1110232.0, "taker_buy_quote": 1961498.97313 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.7645, "high": 1.8053, "low": 1.7428, "close": 1.7933, "volume": 3878690.8, "close_time": 1763132399999, "quote_volume": 6907011.49428, "trades": 23879, "taker_buy_base": 1913409.2, "taker_buy_quote": 3408347.95666 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.7938, "high": 1.8198, "low": 1.7636, "close": 1.7991, "volume": 2876904.8, "close_time": 1763135999999, "quote_volume": 5138878.36602, "trades": 17841, "taker_buy_base": 1578543.9, "taker_buy_quote": 2818594.66021 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.7994, "high": 1.8197, "low": 1.7853, "close": 1.8136, "volume": 1460497.1, "close_time": 1763139599999, "quote_volume": 2636539.21054, "trades": 9969, "taker_buy_base": 781005.1, "taker_buy_quote": 1409793.34547 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.8139, "high": 1.8183, "low": 1.7728, "close": 1.7797, "volume": 1252261.0, "close_time": 1763143199999, "quote_volume": 2247762.04869, "trades": 8103, "taker_buy_base": 613710.4, "taker_buy_quote": 1101642.74106 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.7799, "high": 1.8059, "low": 1.7732, "close": 1.7791, "volume": 1246164.8, "close_time": 1763146799999, "quote_volume": 2224979.74448, "trades": 7685, "taker_buy_base": 508962.0, "taker_buy_quote": 908543.81709 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.7783, "high": 1.8127, "low": 1.7746, "close": 1.8074, "volume": 895440.7, "close_time": 1763150399999, "quote_volume": 1608504.92205, "trades": 6097, "taker_buy_base": 397098.9, "taker_buy_quote": 713021.03772 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.8082, "high": 1.8087, "low": 1.7415, "close": 1.7544, "volume": 1992182.8, "close_time": 1763153999999, "quote_volume": 3516064.31796, "trades": 11701, "taker_buy_base": 1054263.5, "taker_buy_quote": 1860520.4712 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.7546, "high": 1.7822, "low": 1.7457, "close": 1.771, "volume": 1024876.8, "close_time": 1763157599999, "quote_volume": 1814555.0913, "trades": 7533, "taker_buy_base": 489610.1, "taker_buy_quote": 866225.42005 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.771, "high": 1.7829, "low": 1.7513, "close": 1.7587, "volume": 793863.0, "close_time": 1763161199999, "quote_volume": 1402222.26688, "trades": 5229, "taker_buy_base": 431501.1, "taker_buy_quote": 761672.60349 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.7586, "high": 1.7591, "low": 1.7069, "close": 1.7394, "volume": 1148671.2, "close_time": 1763164799999, "quote_volume": 1993155.52445, "trades": 10133, "taker_buy_base": 513045.5, "taker_buy_quote": 890116.70097 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.7391, "high": 1.7646, "low": 1.7362, "close": 1.7563, "volume": 823980.7, "close_time": 1763168399999, "quote_volume": 1444207.59563, "trades": 6641, "taker_buy_base": 411342.9, "taker_buy_quote": 720890.07518 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.7564, "high": 1.7823, "low": 1.7501, "close": 1.7802, "volume": 610854.6, "close_time": 1763171999999, "quote_volume": 1080245.12554, "trades": 4973, "taker_buy_base": 280876.8, "taker_buy_quote": 496901.59045 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.7801, "high": 1.7938, "low": 1.7724, "close": 1.7937, "volume": 517634.1, "close_time": 1763175599999, "quote_volume": 922002.41524, "trades": 3588, "taker_buy_base": 272380.7, "taker_buy_quote": 484871.83332 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.7935, "high": 1.7972, "low": 1.7842, "close": 1.791, "volume": 483541.5, "close_time": 1763179199999, "quote_volume": 865969.25092, "trades": 3229, "taker_buy_base": 206090.7, "taker_buy_quote": 369072.15788 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.7917, "high": 1.7985, "low": 1.7842, "close": 1.7879, "volume": 251847.3, "close_time": 1763182799999, "quote_volume": 451121.47687, "trades": 2014, "taker_buy_base": 114510.0, "taker_buy_quote": 205133.11993 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.788, "high": 1.799, "low": 1.7821, "close": 1.7964, "volume": 258203.1, "close_time": 1763186399999, "quote_volume": 461931.56375, "trades": 2799, "taker_buy_base": 113058.8, "taker_buy_quote": 202262.30651 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.7963, "high": 1.8059, "low": 1.793, "close": 1.7954, "volume": 316748.0, "close_time": 1763189999999, "quote_volume": 569676.90876, "trades": 3296, "taker_buy_base": 157405.5, "taker_buy_quote": 283024.10647 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.7953, "high": 1.7953, "low": 1.779, "close": 1.7826, "volume": 308768.0, "close_time": 1763193599999, "quote_volume": 551729.432, "trades": 3205, "taker_buy_base": 190749.7, "taker_buy_quote": 340836.03141 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.7827, "high": 1.784, "low": 1.7427, "close": 1.7477, "volume": 679020.7, "close_time": 1763197199999, "quote_volume": 1197140.47216, "trades": 5607, "taker_buy_base": 404180.7, "taker_buy_quote": 712650.89216 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.7476, "high": 1.7674, "low": 1.7425, "close": 1.7513, "volume": 516336.4, "close_time": 1763200799999, "quote_volume": 906920.4894, "trades": 4198, "taker_buy_base": 291748.0, "taker_buy_quote": 512423.17386 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.7512, "high": 1.7636, "low": 1.7455, "close": 1.7621, "volume": 374019.4, "close_time": 1763204399999, "quote_volume": 655949.29697, "trades": 4054, "taker_buy_base": 188670.4, "taker_buy_quote": 330711.31121 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.762, "high": 1.7652, "low": 1.7498, "close": 1.7554, "volume": 259697.5, "close_time": 1763207999999, "quote_volume": 456736.75231, "trades": 3339, "taker_buy_base": 97118.7, "taker_buy_quote": 170777.9099 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.7553, "high": 1.7773, "low": 1.7519, "close": 1.7753, "volume": 482039.5, "close_time": 1763211599999, "quote_volume": 852444.06151, "trades": 4242, "taker_buy_base": 223056.1, "taker_buy_quote": 394688.98879 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.7747, "high": 1.7942, "low": 1.771, "close": 1.7915, "volume": 973350.9, "close_time": 1763215199999, "quote_volume": 1738061.16081, "trades": 8202, "taker_buy_base": 467197.6, "taker_buy_quote": 833772.29004 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.7914, "high": 1.792, "low": 1.7797, "close": 1.7873, "volume": 344738.1, "close_time": 1763218799999, "quote_volume": 615649.51489, "trades": 3259, "taker_buy_base": 145956.8, "taker_buy_quote": 260623.58627 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.787, "high": 1.7935, "low": 1.7805, "close": 1.7837, "volume": 324737.1, "close_time": 1763222399999, "quote_volume": 580123.11799, "trades": 3273, "taker_buy_base": 166868.6, "taker_buy_quote": 298136.62061 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.7832, "high": 1.787, "low": 1.7668, "close": 1.7807, "volume": 549956.5, "close_time": 1763225999999, "quote_volume": 976771.57588, "trades": 4903, "taker_buy_base": 255254.2, "taker_buy_quote": 453307.6534 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.7808, "high": 1.7947, "low": 1.7742, "close": 1.7897, "volume": 582586.6, "close_time": 1763229599999, "quote_volume": 1038943.09815, "trades": 5407, "taker_buy_base": 273401.1, "taker_buy_quote": 487490.3243 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.7898, "high": 1.795, "low": 1.7811, "close": 1.7884, "volume": 422009.4, "close_time": 1763233199999, "quote_volume": 754835.98303, "trades": 3713, "taker_buy_base": 198222.2, "taker_buy_quote": 354549.2667 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.7885, "high": 1.7909, "low": 1.7804, "close": 1.7852, "volume": 239101.6, "close_time": 1763236799999, "quote_volume": 427015.62823, "trades": 2526, "taker_buy_base": 97795.3, "taker_buy_quote": 174654.14002 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.7854, "high": 1.7861, "low": 1.7669, "close": 1.769, "volume": 413325.1, "close_time": 1763240399999, "quote_volume": 733372.26243, "trades": 3741, "taker_buy_base": 202681.2, "taker_buy_quote": 359643.64144 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.7689, "high": 1.7791, "low": 1.753, "close": 1.7563, "volume": 515109.6, "close_time": 1763243999999, "quote_volume": 909334.94488, "trades": 4656, "taker_buy_base": 274279.1, "taker_buy_quote": 483941.03529 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.7559, "high": 1.7725, "low": 1.7513, "close": 1.7711, "volume": 438601.5, "close_time": 1763247599999, "quote_volume": 772792.98624, "trades": 3846, "taker_buy_base": 155229.6, "taker_buy_quote": 273748.21573 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.7713, "high": 1.7747, "low": 1.7658, "close": 1.769, "volume": 212499.4, "close_time": 1763251199999, "quote_volume": 376236.52147, "trades": 2807, "taker_buy_base": 83311.9, "taker_buy_quote": 147459.83289 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.7692, "high": 1.7721, "low": 1.7467, "close": 1.7559, "volume": 517048.6, "close_time": 1763254799999, "quote_volume": 908068.93729, "trades": 4734, "taker_buy_base": 288250.1, "taker_buy_quote": 506084.58405 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.7554, "high": 1.759, "low": 1.7162, "close": 1.7442, "volume": 1330789.1, "close_time": 1763258399999, "quote_volume": 2310771.57751, "trades": 9311, "taker_buy_base": 706539.1, "taker_buy_quote": 1226160.34344 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.7444, "high": 1.7654, "low": 1.7358, "close": 1.7654, "volume": 724067.5, "close_time": 1763261999999, "quote_volume": 1270035.42359, "trades": 4819, "taker_buy_base": 329830.2, "taker_buy_quote": 578549.7621 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.7655, "high": 1.7705, "low": 1.7573, "close": 1.7639, "volume": 298778.2, "close_time": 1763265599999, "quote_volume": 526982.37701, "trades": 2560, "taker_buy_base": 141313.1, "taker_buy_quote": 249235.54756 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.7645, "high": 1.7661, "low": 1.7475, "close": 1.7561, "volume": 271519.5, "close_time": 1763269199999, "quote_volume": 476430.5344, "trades": 2146, "taker_buy_base": 149454.9, "taker_buy_quote": 262202.18972 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.7559, "high": 1.7736, "low": 1.7549, "close": 1.7636, "volume": 360270.8, "close_time": 1763272799999, "quote_volume": 636795.31726, "trades": 2711, "taker_buy_base": 132227.3, "taker_buy_quote": 233729.11914 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.7638, "high": 1.772, "low": 1.7561, "close": 1.7575, "volume": 218447.0, "close_time": 1763276399999, "quote_volume": 385735.73266, "trades": 1969, "taker_buy_base": 101383.1, "taker_buy_quote": 179024.45543 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.7577, "high": 1.7647, "low": 1.7514, "close": 1.7646, "volume": 344645.5, "close_time": 1763279999999, "quote_volume": 605951.59115, "trades": 2479, "taker_buy_base": 207463.0, "taker_buy_quote": 364731.95025 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.7644, "high": 1.7693, "low": 1.751, "close": 1.7592, "volume": 368409.3, "close_time": 1763283599999, "quote_volume": 647169.84482, "trades": 2724, "taker_buy_base": 182768.4, "taker_buy_quote": 321055.30402 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.7593, "high": 1.7799, "low": 1.749, "close": 1.7792, "volume": 688798.3, "close_time": 1763287199999, "quote_volume": 1215972.7291, "trades": 3983, "taker_buy_base": 308478.8, "taker_buy_quote": 544482.02799 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.7791, "high": 1.7795, "low": 1.7701, "close": 1.7704, "volume": 523285.4, "close_time": 1763290799999, "quote_volume": 928643.33422, "trades": 2886, "taker_buy_base": 286896.2, "taker_buy_quote": 509115.72018 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.7705, "high": 1.7731, "low": 1.7079, "close": 1.7186, "volume": 1821778.8, "close_time": 1763294399999, "quote_volume": 3154034.95322, "trades": 9421, "taker_buy_base": 826842.7, "taker_buy_quote": 1431757.6199 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.7184, "high": 1.7275, "low": 1.6978, "close": 1.7034, "volume": 1472678.6, "close_time": 1763297999999, "quote_volume": 2520121.40996, "trades": 7024, "taker_buy_base": 686659.9, "taker_buy_quote": 1175101.18908 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.703, "high": 1.707, "low": 1.6754, "close": 1.686, "volume": 1600842.3, "close_time": 1763301599999, "quote_volume": 2703930.95739, "trades": 7022, "taker_buy_base": 646600.5, "taker_buy_quote": 1092805.68526 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.6858, "high": 1.7073, "low": 1.6829, "close": 1.7048, "volume": 1213361.1, "close_time": 1763305199999, "quote_volume": 2057429.38933, "trades": 6900, "taker_buy_base": 499890.7, "taker_buy_quote": 847460.76112 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.705, "high": 1.7059, "low": 1.6663, "close": 1.6694, "volume": 1777241.7, "close_time": 1763308799999, "quote_volume": 2990830.11313, "trades": 8383, "taker_buy_base": 755057.5, "taker_buy_quote": 1271161.86568 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.6692, "high": 1.6863, "low": 1.6564, "close": 1.663, "volume": 2687093.4, "close_time": 1763312399999, "quote_volume": 4483631.58308, "trades": 12957, "taker_buy_base": 1235523.3, "taker_buy_quote": 2061666.73067 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.6629, "high": 1.67, "low": 1.6403, "close": 1.6626, "volume": 2358301.2, "close_time": 1763315999999, "quote_volume": 3909720.09083, "trades": 10129, "taker_buy_base": 1194691.5, "taker_buy_quote": 1979545.75512 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.6623, "high": 1.6978, "low": 1.6523, "close": 1.6566, "volume": 1907099.3, "close_time": 1763319599999, "quote_volume": 3187736.17822, "trades": 8342, "taker_buy_base": 924356.1, "taker_buy_quote": 1544151.15731 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.6567, "high": 1.6828, "low": 1.6557, "close": 1.6623, "volume": 1445195.3, "close_time": 1763323199999, "quote_volume": 2412404.53926, "trades": 6852, "taker_buy_base": 688104.7, "taker_buy_quote": 1147973.33733 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.6624, "high": 1.6784, "low": 1.6598, "close": 1.6601, "volume": 798089.6, "close_time": 1763326799999, "quote_volume": 1331427.0994, "trades": 4692, "taker_buy_base": 414446.7, "taker_buy_quote": 690986.7574 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.66, "high": 1.6623, "low": 1.6447, "close": 1.6597, "volume": 1383859.0, "close_time": 1763330399999, "quote_volume": 2286707.53108, "trades": 6904, "taker_buy_base": 612952.3, "taker_buy_quote": 1012946.8154 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.6597, "high": 1.6829, "low": 1.6442, "close": 1.6756, "volume": 1665473.5, "close_time": 1763333999999, "quote_volume": 2765915.45487, "trades": 10586, "taker_buy_base": 775901.1, "taker_buy_quote": 1287861.18105 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.676, "high": 1.6947, "low": 1.6419, "close": 1.678, "volume": 1756621.6, "close_time": 1763337599999, "quote_volume": 2936520.73776, "trades": 10609, "taker_buy_base": 827635.6, "taker_buy_quote": 1382338.76839 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.6778, "high": 1.6967, "low": 1.6541, "close": 1.6864, "volume": 1646029.7, "close_time": 1763341199999, "quote_volume": 2762276.79157, "trades": 9134, "taker_buy_base": 983225.1, "taker_buy_quote": 1649474.80018 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.6868, "high": 1.6904, "low": 1.6765, "close": 1.6778, "volume": 721024.7, "close_time": 1763344799999, "quote_volume": 1213139.99873, "trades": 3893, "taker_buy_base": 390389.6, "taker_buy_quote": 656886.22555 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.6779, "high": 1.6953, "low": 1.6729, "close": 1.688, "volume": 596914.5, "close_time": 1763348399999, "quote_volume": 1006153.47572, "trades": 3659, "taker_buy_base": 300869.4, "taker_buy_quote": 507017.0793 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.6881, "high": 1.7047, "low": 1.6872, "close": 1.7042, "volume": 695675.4, "close_time": 1763351999999, "quote_volume": 1181034.33038, "trades": 4086, "taker_buy_base": 382319.2, "taker_buy_quote": 649141.98742 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.7047, "high": 1.7211, "low": 1.7012, "close": 1.7076, "volume": 756631.4, "close_time": 1763355599999, "quote_volume": 1294095.21066, "trades": 4965, "taker_buy_base": 413215.1, "taker_buy_quote": 706755.97975 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.7074, "high": 1.7114, "low": 1.7019, "close": 1.7075, "volume": 309461.4, "close_time": 1763359199999, "quote_volume": 528344.82705, "trades": 2034, "taker_buy_base": 154094.6, "taker_buy_quote": 263120.44862 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.7087, "high": 1.7199, "low": 1.7016, "close": 1.7196, "volume": 451582.7, "close_time": 1763362799999, "quote_volume": 772090.89151, "trades": 2856, "taker_buy_base": 205402.8, "taker_buy_quote": 351146.69967 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.72, "high": 1.7277, "low": 1.7149, "close": 1.722, "volume": 524157.1, "close_time": 1763366399999, "quote_volume": 903040.51484, "trades": 3486, "taker_buy_base": 274277.8, "taker_buy_quote": 472504.75189 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.7221, "high": 1.7253, "low": 1.7116, "close": 1.7143, "volume": 518926.7, "close_time": 1763369999999, "quote_volume": 890750.42078, "trades": 3213, "taker_buy_base": 250669.2, "taker_buy_quote": 430309.39717 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.7145, "high": 1.7295, "low": 1.7089, "close": 1.7231, "volume": 477993.8, "close_time": 1763373599999, "quote_volume": 822064.37783, "trades": 3173, "taker_buy_base": 254673.9, "taker_buy_quote": 438133.44468 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.7231, "high": 1.7315, "low": 1.721, "close": 1.7257, "volume": 564244.8, "close_time": 1763377199999, "quote_volume": 973906.03375, "trades": 3500, "taker_buy_base": 252766.5, "taker_buy_quote": 436369.0358 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.7254, "high": 1.7335, "low": 1.7178, "close": 1.7223, "volume": 460609.1, "close_time": 1763380799999, "quote_volume": 794844.64098, "trades": 3039, "taker_buy_base": 213917.2, "taker_buy_quote": 369218.92147 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.7222, "high": 1.7232, "low": 1.7089, "close": 1.7109, "volume": 506637.4, "close_time": 1763384399999, "quote_volume": 869480.36586, "trades": 2947, "taker_buy_base": 221045.1, "taker_buy_quote": 379441.8663 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.7112, "high": 1.7135, "low": 1.6252, "close": 1.6403, "volume": 2412500.8, "close_time": 1763387999999, "quote_volume": 4015602.27934, "trades": 12073, "taker_buy_base": 1180498.8, "taker_buy_quote": 1962007.15245 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.6402, "high": 1.7336, "low": 1.6261, "close": 1.6927, "volume": 6324534.1, "close_time": 1763391599999, "quote_volume": 10633774.2354, "trades": 34414, "taker_buy_base": 3151749.9, "taker_buy_quote": 5296923.7477 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.6928, "high": 1.7012, "low": 1.6451, "close": 1.6529, "volume": 3877364.1, "close_time": 1763395199999, "quote_volume": 6474680.92883, "trades": 22248, "taker_buy_base": 2074341.5, "taker_buy_quote": 3463426.8015 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.653, "high": 1.6942, "low": 1.6302, "close": 1.6936, "volume": 2953846.7, "close_time": 1763398799999, "quote_volume": 4896710.17169, "trades": 16562, "taker_buy_base": 1476051.0, "taker_buy_quote": 2446350.28902 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.6935, "high": 1.6957, "low": 1.6362, "close": 1.6439, "volume": 1873306.0, "close_time": 1763402399999, "quote_volume": 3116084.83179, "trades": 9714, "taker_buy_base": 911891.1, "taker_buy_quote": 1516655.18971 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.6437, "high": 1.6522, "low": 1.6058, "close": 1.6165, "volume": 3684609.0, "close_time": 1763405999999, "quote_volume": 5986505.38702, "trades": 15983, "taker_buy_base": 1742782.2, "taker_buy_quote": 2832829.40611 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.6163, "high": 1.6233, "low": 1.5844, "close": 1.5948, "volume": 4545563.0, "close_time": 1763409599999, "quote_volume": 7280241.29345, "trades": 17801, "taker_buy_base": 2353318.3, "taker_buy_quote": 3770314.5336 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.5947, "high": 1.6098, "low": 1.5768, "close": 1.5972, "volume": 4209387.6, "close_time": 1763413199999, "quote_volume": 6714027.45303, "trades": 17295, "taker_buy_base": 1979411.5, "taker_buy_quote": 3158854.09152 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.5972, "high": 1.6104, "low": 1.5801, "close": 1.6, "volume": 1980000.3, "close_time": 1763416799999, "quote_volume": 3156084.54448, "trades": 7848, "taker_buy_base": 980247.2, "taker_buy_quote": 1562688.90385 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.6004, "high": 1.6222, "low": 1.5928, "close": 1.6137, "volume": 1417802.8, "close_time": 1763420399999, "quote_volume": 2282280.93622, "trades": 6347, "taker_buy_base": 745338.4, "taker_buy_quote": 1199639.90787 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.6138, "high": 1.6211, "low": 1.603, "close": 1.6163, "volume": 751957.1, "close_time": 1763423999999, "quote_volume": 1211546.0799, "trades": 4193, "taker_buy_base": 423693.0, "taker_buy_quote": 682672.15009 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.6163, "high": 1.6219, "low": 1.5776, "close": 1.6165, "volume": 1675259.5, "close_time": 1763427599999, "quote_volume": 2685749.98934, "trades": 8439, "taker_buy_base": 891620.9, "taker_buy_quote": 1430252.7561 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.6167, "high": 1.6338, "low": 1.6089, "close": 1.6172, "volume": 1333585.5, "close_time": 1763431199999, "quote_volume": 2161869.56564, "trades": 7265, "taker_buy_base": 706017.7, "taker_buy_quote": 1144410.61259 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.6171, "high": 1.6462, "low": 1.598, "close": 1.6104, "volume": 2153705.5, "close_time": 1763434799999, "quote_volume": 3490536.93317, "trades": 11170, "taker_buy_base": 1072001.8, "taker_buy_quote": 1737597.98899 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.6104, "high": 1.6547, "low": 1.5912, "close": 1.6417, "volume": 2236115.1, "close_time": 1763438399999, "quote_volume": 3627521.31099, "trades": 11468, "taker_buy_base": 1115278.3, "taker_buy_quote": 1810223.76657 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.6417, "high": 1.6476, "low": 1.6138, "close": 1.6452, "volume": 1533394.5, "close_time": 1763441999999, "quote_volume": 2498563.89374, "trades": 7892, "taker_buy_base": 767875.1, "taker_buy_quote": 1251182.41673 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.6459, "high": 1.6583, "low": 1.6309, "close": 1.6368, "volume": 1243621.3, "close_time": 1763445599999, "quote_volume": 2044325.01825, "trades": 6469, "taker_buy_base": 623048.9, "taker_buy_quote": 1024510.00456 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.6373, "high": 1.6455, "low": 1.6256, "close": 1.6272, "volume": 883661.9, "close_time": 1763449199999, "quote_volume": 1444959.5946, "trades": 4813, "taker_buy_base": 440448.7, "taker_buy_quote": 720268.6865 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.6271, "high": 1.6487, "low": 1.6213, "close": 1.6406, "volume": 1243846.0, "close_time": 1763452799999, "quote_volume": 2037056.79016, "trades": 7007, "taker_buy_base": 607891.4, "taker_buy_quote": 995169.46746 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.641, "high": 1.6611, "low": 1.6385, "close": 1.6513, "volume": 1252614.9, "close_time": 1763456399999, "quote_volume": 2066678.5647, "trades": 6989, "taker_buy_base": 645838.4, "taker_buy_quote": 1065602.42946 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.651, "high": 1.6542, "low": 1.64, "close": 1.6514, "volume": 825636.2, "close_time": 1763459999999, "quote_volume": 1360546.73845, "trades": 3937, "taker_buy_base": 431380.5, "taker_buy_quote": 710821.40129 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.6515, "high": 1.6604, "low": 1.6431, "close": 1.6587, "volume": 623580.6, "close_time": 1763463599999, "quote_volume": 1030475.10038, "trades": 3362, "taker_buy_base": 367829.7, "taker_buy_quote": 607995.86228 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.6585, "high": 1.6606, "low": 1.6466, "close": 1.6493, "volume": 650925.2, "close_time": 1763467199999, "quote_volume": 1076486.90405, "trades": 3354, "taker_buy_base": 369392.2, "taker_buy_quote": 611094.38383 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.6489, "high": 1.6541, "low": 1.628, "close": 1.6456, "volume": 894243.4, "close_time": 1763470799999, "quote_volume": 1467575.70028, "trades": 4856, "taker_buy_base": 467425.0, "taker_buy_quote": 767287.76073 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.6443, "high": 1.6465, "low": 1.6308, "close": 1.64, "volume": 839370.5, "close_time": 1763474399999, "quote_volume": 1374094.10458, "trades": 4598, "taker_buy_base": 392117.8, "taker_buy_quote": 642041.07642 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.6399, "high": 1.6575, "low": 1.6287, "close": 1.6287, "volume": 2439957.6, "close_time": 1763477999999, "quote_volume": 4010970.9724, "trades": 13384, "taker_buy_base": 1242193.1, "taker_buy_quote": 2041934.37464 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.6286, "high": 1.6775, "low": 1.617, "close": 1.6666, "volume": 3086108.2, "close_time": 1763481599999, "quote_volume": 5102708.45596, "trades": 16142, "taker_buy_base": 1550287.1, "taker_buy_quote": 2562820.63733 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.6666, "high": 1.6962, "low": 1.6607, "close": 1.6916, "volume": 2017735.6, "close_time": 1763485199999, "quote_volume": 3391677.82369, "trades": 9643, "taker_buy_base": 1042777.5, "taker_buy_quote": 1752601.61493 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.6918, "high": 1.6927, "low": 1.6684, "close": 1.6796, "volume": 1077112.9, "close_time": 1763488799999, "quote_volume": 1808935.21108, "trades": 5298, "taker_buy_base": 463830.9, "taker_buy_quote": 779420.82631 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.6799, "high": 1.6983, "low": 1.6798, "close": 1.6863, "volume": 771035.3, "close_time": 1763492399999, "quote_volume": 1302849.87212, "trades": 3919, "taker_buy_base": 333225.3, "taker_buy_quote": 563081.79653 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.6866, "high": 1.6989, "low": 1.6838, "close": 1.6882, "volume": 507457.5, "close_time": 1763495999999, "quote_volume": 857931.98821, "trades": 3183, "taker_buy_base": 254929.7, "taker_buy_quote": 431009.20596 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.6881, "high": 1.6926, "low": 1.6776, "close": 1.6802, "volume": 473887.2, "close_time": 1763499599999, "quote_volume": 799019.20027, "trades": 3089, "taker_buy_base": 210100.7, "taker_buy_quote": 354346.69996 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.6803, "high": 1.682, "low": 1.6592, "close": 1.6606, "volume": 619378.5, "close_time": 1763503199999, "quote_volume": 1034464.45067, "trades": 3384, "taker_buy_base": 251325.7, "taker_buy_quote": 419832.44609 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.6609, "high": 1.6842, "low": 1.6606, "close": 1.6807, "volume": 432431.3, "close_time": 1763506799999, "quote_volume": 723487.75441, "trades": 2531, "taker_buy_base": 235477.2, "taker_buy_quote": 394033.65628 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.6806, "high": 1.6811, "low": 1.6641, "close": 1.6681, "volume": 569012.3, "close_time": 1763510399999, "quote_volume": 950080.11066, "trades": 3389, "taker_buy_base": 184270.8, "taker_buy_quote": 307787.65235 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.6679, "high": 1.6701, "low": 1.6429, "close": 1.6649, "volume": 893692.4, "close_time": 1763513999999, "quote_volume": 1479289.97088, "trades": 5901, "taker_buy_base": 402234.8, "taker_buy_quote": 666019.7046 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.6653, "high": 1.6768, "low": 1.6542, "close": 1.6658, "volume": 720640.7, "close_time": 1763517599999, "quote_volume": 1199553.61438, "trades": 5147, "taker_buy_base": 333924.9, "taker_buy_quote": 555819.24148 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.6657, "high": 1.6788, "low": 1.6621, "close": 1.67, "volume": 575303.4, "close_time": 1763521199999, "quote_volume": 961057.26881, "trades": 3938, "taker_buy_base": 313754.4, "taker_buy_quote": 524072.10227 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.6698, "high": 1.6737, "low": 1.6452, "close": 1.6486, "volume": 757093.8, "close_time": 1763524799999, "quote_volume": 1253560.95703, "trades": 4353, "taker_buy_base": 387645.4, "taker_buy_quote": 641994.20047 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.6479, "high": 1.6563, "low": 1.6434, "close": 1.6472, "volume": 984078.8, "close_time": 1763528399999, "quote_volume": 1623253.03019, "trades": 5185, "taker_buy_base": 481538.9, "taker_buy_quote": 794345.04969 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.6471, "high": 1.6512, "low": 1.6092, "close": 1.6226, "volume": 1417485.7, "close_time": 1763531999999, "quote_volume": 2305546.18183, "trades": 7043, "taker_buy_base": 737688.4, "taker_buy_quote": 1199123.035 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.6226, "high": 1.6387, "low": 1.6166, "close": 1.6361, "volume": 1017314.9, "close_time": 1763535599999, "quote_volume": 1655951.76366, "trades": 5230, "taker_buy_base": 532889.8, "taker_buy_quote": 867267.39031 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.636, "high": 1.6599, "low": 1.6337, "close": 1.6554, "volume": 625452.3, "close_time": 1763539199999, "quote_volume": 1031544.71239, "trades": 3596, "taker_buy_base": 302153.1, "taker_buy_quote": 498096.17096 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.6554, "high": 1.6614, "low": 1.6489, "close": 1.6526, "volume": 738716.5, "close_time": 1763542799999, "quote_volume": 1222278.15203, "trades": 3616, "taker_buy_base": 343603.9, "taker_buy_quote": 568609.35263 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.6525, "high": 1.654, "low": 1.6408, "close": 1.6534, "volume": 782455.3, "close_time": 1763546399999, "quote_volume": 1289466.46893, "trades": 4005, "taker_buy_base": 371564.4, "taker_buy_quote": 612387.66843 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.6529, "high": 1.6644, "low": 1.6469, "close": 1.6484, "volume": 433165.5, "close_time": 1763549999999, "quote_volume": 717000.28596, "trades": 2866, "taker_buy_base": 199604.8, "taker_buy_quote": 330356.18183 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.6483, "high": 1.6556, "low": 1.6428, "close": 1.6444, "volume": 305132.9, "close_time": 1763553599999, "quote_volume": 503306.20739, "trades": 2348, "taker_buy_base": 155731.3, "taker_buy_quote": 256847.29432 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.6446, "high": 1.6557, "low": 1.6426, "close": 1.6531, "volume": 438829.8, "close_time": 1763557199999, "quote_volume": 723736.96467, "trades": 3052, "taker_buy_base": 227658.4, "taker_buy_quote": 375481.98665 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.6531, "high": 1.6535, "low": 1.6304, "close": 1.6312, "volume": 672426.7, "close_time": 1763560799999, "quote_volume": 1103343.22717, "trades": 3985, "taker_buy_base": 301991.6, "taker_buy_quote": 495667.79266 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.6311, "high": 1.6343, "low": 1.607, "close": 1.6275, "volume": 1658794.6, "close_time": 1763564399999, "quote_volume": 2689717.16575, "trades": 9770, "taker_buy_base": 831359.9, "taker_buy_quote": 1348072.89613 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.6277, "high": 1.653, "low": 1.5815, "close": 1.5833, "volume": 2933696.7, "close_time": 1763567999999, "quote_volume": 4735006.71641, "trades": 14876, "taker_buy_base": 1417076.7, "taker_buy_quote": 2288675.99677 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.583, "high": 1.5904, "low": 1.5473, "close": 1.5516, "volume": 2472148.1, "close_time": 1763571599999, "quote_volume": 3875624.79303, "trades": 12881, "taker_buy_base": 1149229.4, "taker_buy_quote": 1802686.08169 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.5512, "high": 1.5589, "low": 1.5334, "close": 1.5473, "volume": 2330479.4, "close_time": 1763575199999, "quote_volume": 3598357.84565, "trades": 11547, "taker_buy_base": 1094511.0, "taker_buy_quote": 1689901.89976 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.5466, "high": 1.5531, "low": 1.5151, "close": 1.5274, "volume": 2341365.3, "close_time": 1763578799999, "quote_volume": 3587241.44715, "trades": 11858, "taker_buy_base": 1084737.1, "taker_buy_quote": 1661824.12638 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.5275, "high": 1.53, "low": 1.5079, "close": 1.5168, "volume": 2054264.9, "close_time": 1763582399999, "quote_volume": 3116660.83569, "trades": 9582, "taker_buy_base": 1023266.3, "taker_buy_quote": 1552262.42855 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.5169, "high": 1.5542, "low": 1.5103, "close": 1.5497, "volume": 2841768.1, "close_time": 1763585999999, "quote_volume": 4354520.14812, "trades": 12958, "taker_buy_base": 1550218.8, "taker_buy_quote": 2375752.26269 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.55, "high": 1.5951, "low": 1.5445, "close": 1.5907, "volume": 3371759.6, "close_time": 1763589599999, "quote_volume": 5314572.80795, "trades": 14253, "taker_buy_base": 1723960.2, "taker_buy_quote": 2717732.51744 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.5905, "high": 1.5915, "low": 1.5677, "close": 1.5798, "volume": 862224.5, "close_time": 1763593199999, "quote_volume": 1360584.07182, "trades": 4197, "taker_buy_base": 410500.0, "taker_buy_quote": 647632.32892 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.5802, "high": 1.609, "low": 1.579, "close": 1.6059, "volume": 963514.2, "close_time": 1763596799999, "quote_volume": 1541739.05976, "trades": 5386, "taker_buy_base": 493654.3, "taker_buy_quote": 789410.07594 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.6057, "high": 1.6198, "low": 1.5958, "close": 1.6101, "volume": 544768.1, "close_time": 1763600399999, "quote_volume": 877136.2135, "trades": 3752, "taker_buy_base": 250168.7, "taker_buy_quote": 402700.59115 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.6101, "high": 1.63, "low": 1.6087, "close": 1.6278, "volume": 901397.9, "close_time": 1763603999999, "quote_volume": 1461765.52723, "trades": 5184, "taker_buy_base": 432704.8, "taker_buy_quote": 701821.43889 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.6279, "high": 1.6426, "low": 1.6255, "close": 1.6364, "volume": 1025078.9, "close_time": 1763607599999, "quote_volume": 1675011.81424, "trades": 5627, "taker_buy_base": 506997.7, "taker_buy_quote": 828458.36371 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.6368, "high": 1.6381, "low": 1.6247, "close": 1.6293, "volume": 453959.2, "close_time": 1763611199999, "quote_volume": 740454.29461, "trades": 2827, "taker_buy_base": 207462.9, "taker_buy_quote": 338432.78814 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.6293, "high": 1.6417, "low": 1.6205, "close": 1.6411, "volume": 512795.1, "close_time": 1763614799999, "quote_volume": 835322.20167, "trades": 3240, "taker_buy_base": 238820.0, "taker_buy_quote": 389129.39437 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.6412, "high": 1.6444, "low": 1.6326, "close": 1.6367, "volume": 612984.2, "close_time": 1763618399999, "quote_volume": 1004629.17921, "trades": 2755, "taker_buy_base": 272473.7, "taker_buy_quote": 446797.5253 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.6368, "high": 1.6414, "low": 1.6165, "close": 1.6253, "volume": 596024.3, "close_time": 1763621999999, "quote_volume": 970870.24424, "trades": 3241, "taker_buy_base": 230763.5, "taker_buy_quote": 376150.30341 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.6254, "high": 1.64, "low": 1.6221, "close": 1.6397, "volume": 369833.9, "close_time": 1763625599999, "quote_volume": 603489.19698, "trades": 3057, "taker_buy_base": 193800.3, "taker_buy_quote": 316173.65923 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.6398, "high": 1.6427, "low": 1.6282, "close": 1.6316, "volume": 411323.4, "close_time": 1763629199999, "quote_volume": 672498.84781, "trades": 2716, "taker_buy_base": 201453.8, "taker_buy_quote": 329402.38767 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.6316, "high": 1.6334, "low": 1.6192, "close": 1.6264, "volume": 624464.6, "close_time": 1763632799999, "quote_volume": 1016314.21541, "trades": 3461, "taker_buy_base": 271088.7, "taker_buy_quote": 441204.17072 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.6264, "high": 1.627, "low": 1.614, "close": 1.6248, "volume": 417291.2, "close_time": 1763636399999, "quote_volume": 676215.82793, "trades": 2431, "taker_buy_base": 216948.2, "taker_buy_quote": 351584.74727 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.6247, "high": 1.6325, "low": 1.6169, "close": 1.6311, "volume": 292282.4, "close_time": 1763639999999, "quote_volume": 474891.93197, "trades": 2262, "taker_buy_base": 152644.5, "taker_buy_quote": 247986.5754 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.631, "high": 1.6563, "low": 1.6226, "close": 1.6481, "volume": 667170.3, "close_time": 1763643599999, "quote_volume": 1093661.69757, "trades": 4393, "taker_buy_base": 353260.1, "taker_buy_quote": 578897.8606 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.6483, "high": 1.6592, "low": 1.6264, "close": 1.6304, "volume": 1653415.7, "close_time": 1763647199999, "quote_volume": 2713812.74839, "trades": 10385, "taker_buy_base": 826864.4, "taker_buy_quote": 1357379.5889 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.6303, "high": 1.6411, "low": 1.605, "close": 1.6245, "volume": 2495081.0, "close_time": 1763650799999, "quote_volume": 4049983.51878, "trades": 12989, "taker_buy_base": 1214457.4, "taker_buy_quote": 1971063.66827 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.6239, "high": 1.6255, "low": 1.5778, "close": 1.5802, "volume": 2211161.0, "close_time": 1763654399999, "quote_volume": 3530617.76533, "trades": 11733, "taker_buy_base": 1134409.0, "taker_buy_quote": 1811285.05333 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.5796, "high": 1.582, "low": 1.51, "close": 1.519, "volume": 5746172.1, "close_time": 1763657999999, "quote_volume": 8850689.58642, "trades": 26205, "taker_buy_base": 2941110.2, "taker_buy_quote": 4528276.5818 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.5181, "high": 1.5241, "low": 1.4915, "close": 1.5019, "volume": 6502115.9, "close_time": 1763661599999, "quote_volume": 9765131.07182, "trades": 32837, "taker_buy_base": 2921272.6, "taker_buy_quote": 4387475.48007 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.5018, "high": 1.5166, "low": 1.4906, "close": 1.494, "volume": 2918323.7, "close_time": 1763665199999, "quote_volume": 4378792.0713, "trades": 14093, "taker_buy_base": 1300848.9, "taker_buy_quote": 1951807.14911 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.4938, "high": 1.4998, "low": 1.4797, "close": 1.4968, "volume": 2784427.1, "close_time": 1763668799999, "quote_volume": 4140471.87027, "trades": 14839, "taker_buy_base": 1190567.6, "taker_buy_quote": 1770024.05949 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.4968, "high": 1.5094, "low": 1.4846, "close": 1.5039, "volume": 1195764.4, "close_time": 1763672399999, "quote_volume": 1791734.34041, "trades": 6916, "taker_buy_base": 612774.8, "taker_buy_quote": 918291.40413 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.5036, "high": 1.5399, "low": 1.5024, "close": 1.5257, "volume": 1519562.4, "close_time": 1763675999999, "quote_volume": 2316563.49105, "trades": 8441, "taker_buy_base": 694107.0, "taker_buy_quote": 1058243.64658 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.5256, "high": 1.5493, "low": 1.5231, "close": 1.5396, "volume": 838981.7, "close_time": 1763679599999, "quote_volume": 1291118.90257, "trades": 4015, "taker_buy_base": 401447.7, "taker_buy_quote": 617526.41228 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.5395, "high": 1.5411, "low": 1.4924, "close": 1.4955, "volume": 999424.3, "close_time": 1763683199999, "quote_volume": 1512037.42582, "trades": 5154, "taker_buy_base": 453850.4, "taker_buy_quote": 686868.38964 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.4954, "high": 1.5172, "low": 1.4935, "close": 1.5076, "volume": 951902.9, "close_time": 1763686799999, "quote_volume": 1434338.92585, "trades": 5515, "taker_buy_base": 502012.4, "taker_buy_quote": 756368.16512 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.5076, "high": 1.5178, "low": 1.498, "close": 1.5067, "volume": 753081.4, "close_time": 1763690399999, "quote_volume": 1135428.48755, "trades": 5538, "taker_buy_base": 331005.1, "taker_buy_quote": 499104.03611 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.5067, "high": 1.5077, "low": 1.4676, "close": 1.4727, "volume": 1860520.8, "close_time": 1763693999999, "quote_volume": 2769961.59271, "trades": 10514, "taker_buy_base": 775916.7, "taker_buy_quote": 1155630.57888 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.4724, "high": 1.4955, "low": 1.471, "close": 1.4792, "volume": 1098626.7, "close_time": 1763697599999, "quote_volume": 1629793.03364, "trades": 7908, "taker_buy_base": 545347.0, "taker_buy_quote": 808891.94972 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.4796, "high": 1.4884, "low": 1.4622, "close": 1.4871, "volume": 1388870.0, "close_time": 1763701199999, "quote_volume": 2049619.49669, "trades": 8909, "taker_buy_base": 654064.9, "taker_buy_quote": 965395.55207 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.4874, "high": 1.4945, "low": 1.4772, "close": 1.4816, "volume": 777099.1, "close_time": 1763704799999, "quote_volume": 1154533.5559, "trades": 5817, "taker_buy_base": 368170.4, "taker_buy_quote": 546778.19866 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.4818, "high": 1.487, "low": 1.4677, "close": 1.4797, "volume": 1125198.9, "close_time": 1763708399999, "quote_volume": 1662951.17444, "trades": 7129, "taker_buy_base": 616162.6, "taker_buy_quote": 910318.57529 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.4798, "high": 1.487, "low": 1.3214, "close": 1.3893, "volume": 11108028.6, "close_time": 1763711999999, "quote_volume": 15578502.58008, "trades": 51153, "taker_buy_base": 5363557.0, "taker_buy_quote": 7521104.67663 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.3894, "high": 1.4111, "low": 1.3739, "close": 1.3869, "volume": 2728562.1, "close_time": 1763715599999, "quote_volume": 3799509.67017, "trades": 15977, "taker_buy_base": 1349953.1, "taker_buy_quote": 1880292.5691 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.3872, "high": 1.401, "low": 1.3568, "close": 1.357, "volume": 3111162.2, "close_time": 1763719199999, "quote_volume": 4278990.31112, "trades": 16448, "taker_buy_base": 1573703.7, "taker_buy_quote": 2164021.87477 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.3568, "high": 1.3724, "low": 1.3496, "close": 1.3518, "volume": 2898956.8, "close_time": 1763722799999, "quote_volume": 3943117.68877, "trades": 16376, "taker_buy_base": 1553487.4, "taker_buy_quote": 2112886.20868 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.3517, "high": 1.3639, "low": 1.3251, "close": 1.3358, "volume": 2826324.9, "close_time": 1763726399999, "quote_volume": 3791813.07455, "trades": 12281, "taker_buy_base": 1369276.1, "taker_buy_quote": 1837145.56589 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.3357, "high": 1.3795, "low": 1.3145, "close": 1.3684, "volume": 7399963.1, "close_time": 1763729999999, "quote_volume": 9948571.55873, "trades": 32160, "taker_buy_base": 3953075.6, "taker_buy_quote": 5315673.68061 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.3684, "high": 1.4004, "low": 1.3659, "close": 1.3899, "volume": 3201680.6, "close_time": 1763733599999, "quote_volume": 4425939.37888, "trades": 14736, "taker_buy_base": 1631912.0, "taker_buy_quote": 2254960.94245 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.3899, "high": 1.4135, "low": 1.3738, "close": 1.3986, "volume": 3625556.1, "close_time": 1763737199999, "quote_volume": 5061290.31686, "trades": 18389, "taker_buy_base": 1811439.4, "taker_buy_quote": 2529294.95362 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.3992, "high": 1.4034, "low": 1.3543, "close": 1.3598, "volume": 3496814.6, "close_time": 1763740799999, "quote_volume": 4805427.05203, "trades": 14316, "taker_buy_base": 1933478.9, "taker_buy_quote": 2657763.61864 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.3593, "high": 1.3985, "low": 1.3367, "close": 1.3972, "volume": 4811202.0, "close_time": 1763744399999, "quote_volume": 6532158.13655, "trades": 19311, "taker_buy_base": 2447439.6, "taker_buy_quote": 3323204.62107 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.3975, "high": 1.4185, "low": 1.3937, "close": 1.3972, "volume": 2895450.9, "close_time": 1763747999999, "quote_volume": 4070639.99222, "trades": 13086, "taker_buy_base": 1435951.1, "taker_buy_quote": 2019395.62556 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.3973, "high": 1.4108, "low": 1.3634, "close": 1.3988, "volume": 2902017.2, "close_time": 1763751599999, "quote_volume": 4025619.51042, "trades": 11402, "taker_buy_base": 1377488.7, "taker_buy_quote": 1909906.65444 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.3986, "high": 1.405, "low": 1.3817, "close": 1.3867, "volume": 1495690.5, "close_time": 1763755199999, "quote_volume": 2084150.01308, "trades": 6312, "taker_buy_base": 701016.2, "taker_buy_quote": 976955.69663 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.3869, "high": 1.3901, "low": 1.3622, "close": 1.3746, "volume": 1967136.9, "close_time": 1763758799999, "quote_volume": 2706647.01001, "trades": 8199, "taker_buy_base": 989229.7, "taker_buy_quote": 1360801.59599 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.375, "high": 1.4009, "low": 1.3625, "close": 1.3927, "volume": 1787096.8, "close_time": 1763762399999, "quote_volume": 2469374.45135, "trades": 7714, "taker_buy_base": 914242.0, "taker_buy_quote": 1263568.63617 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.3926, "high": 1.3975, "low": 1.349, "close": 1.3493, "volume": 1254979.4, "close_time": 1763765999999, "quote_volume": 1726796.76406, "trades": 6079, "taker_buy_base": 642369.8, "taker_buy_quote": 883406.48156 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.3492, "high": 1.3948, "low": 1.3425, "close": 1.3902, "volume": 1068127.5, "close_time": 1763769599999, "quote_volume": 1465921.09987, "trades": 6571, "taker_buy_base": 485342.6, "taker_buy_quote": 664660.92407 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.3902, "high": 1.3987, "low": 1.3799, "close": 1.3876, "volume": 972782.1, "close_time": 1763773199999, "quote_volume": 1351138.80777, "trades": 5377, "taker_buy_base": 463888.7, "taker_buy_quote": 644332.91055 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.3878, "high": 1.3978, "low": 1.3839, "close": 1.3971, "volume": 591270.6, "close_time": 1763776799999, "quote_volume": 822727.01892, "trades": 3410, "taker_buy_base": 269639.5, "taker_buy_quote": 375152.55955 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.3972, "high": 1.3977, "low": 1.3729, "close": 1.3795, "volume": 558162.7, "close_time": 1763780399999, "quote_volume": 771360.22182, "trades": 3262, "taker_buy_base": 244946.3, "taker_buy_quote": 338567.50187 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.3798, "high": 1.387, "low": 1.3738, "close": 1.3777, "volume": 421943.3, "close_time": 1763783999999, "quote_volume": 582184.04231, "trades": 2921, "taker_buy_base": 199058.7, "taker_buy_quote": 274547.10514 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.3777, "high": 1.3788, "low": 1.3447, "close": 1.3657, "volume": 996053.6, "close_time": 1763787599999, "quote_volume": 1351755.59141, "trades": 7382, "taker_buy_base": 525490.1, "taker_buy_quote": 713099.21589 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.3657, "high": 1.369, "low": 1.3428, "close": 1.3574, "volume": 750403.7, "close_time": 1763791199999, "quote_volume": 1016766.97566, "trades": 6814, "taker_buy_base": 420418.4, "taker_buy_quote": 569618.30791 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.3576, "high": 1.3761, "low": 1.3467, "close": 1.3704, "volume": 783042.2, "close_time": 1763794799999, "quote_volume": 1067828.64213, "trades": 6204, "taker_buy_base": 404901.0, "taker_buy_quote": 552276.14895 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.3699, "high": 1.3754, "low": 1.3633, "close": 1.3729, "volume": 525505.9, "close_time": 1763798399999, "quote_volume": 719377.58068, "trades": 3860, "taker_buy_base": 271539.2, "taker_buy_quote": 371640.01903 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.3729, "high": 1.3729, "low": 1.3372, "close": 1.3397, "volume": 1069844.9, "close_time": 1763801999999, "quote_volume": 1444598.54317, "trades": 6392, "taker_buy_base": 528793.1, "taker_buy_quote": 712856.34398 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.3398, "high": 1.3549, "low": 1.3309, "close": 1.3418, "volume": 953690.1, "close_time": 1763805599999, "quote_volume": 1281248.50455, "trades": 6524, "taker_buy_base": 434720.5, "taker_buy_quote": 583772.65954 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.3416, "high": 1.3493, "low": 1.3292, "close": 1.3373, "volume": 820114.9, "close_time": 1763809199999, "quote_volume": 1095409.10979, "trades": 4868, "taker_buy_base": 314709.3, "taker_buy_quote": 420924.85833 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.3374, "high": 1.3608, "low": 1.3315, "close": 1.3492, "volume": 789655.0, "close_time": 1763812799999, "quote_volume": 1065778.5922, "trades": 5329, "taker_buy_base": 416819.6, "taker_buy_quote": 562668.37094 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.3494, "high": 1.3494, "low": 1.3268, "close": 1.3297, "volume": 658161.7, "close_time": 1763816399999, "quote_volume": 877647.01119, "trades": 4529, "taker_buy_base": 338395.2, "taker_buy_quote": 451233.99518 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.3297, "high": 1.3351, "low": 1.3107, "close": 1.3252, "volume": 1017807.0, "close_time": 1763819999999, "quote_volume": 1345828.65991, "trades": 7386, "taker_buy_base": 524684.0, "taker_buy_quote": 693712.43635 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.325, "high": 1.3537, "low": 1.3245, "close": 1.3381, "volume": 1361083.7, "close_time": 1763823599999, "quote_volume": 1823252.99222, "trades": 8517, "taker_buy_base": 663741.0, "taker_buy_quote": 888984.76901 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.3382, "high": 1.3436, "low": 1.319, "close": 1.3226, "volume": 910821.4, "close_time": 1763827199999, "quote_volume": 1212146.75121, "trades": 6536, "taker_buy_base": 466965.0, "taker_buy_quote": 621369.08017 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.3229, "high": 1.3422, "low": 1.3188, "close": 1.3386, "volume": 976993.9, "close_time": 1763830799999, "quote_volume": 1300375.41062, "trades": 7062, "taker_buy_base": 462270.8, "taker_buy_quote": 615273.13856 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.3387, "high": 1.3398, "low": 1.3264, "close": 1.3342, "volume": 714572.0, "close_time": 1763834399999, "quote_volume": 952809.03027, "trades": 4418, "taker_buy_base": 332538.4, "taker_buy_quote": 443214.4487 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.3344, "high": 1.3465, "low": 1.3299, "close": 1.3441, "volume": 451066.1, "close_time": 1763837999999, "quote_volume": 603217.86714, "trades": 3514, "taker_buy_base": 202225.2, "taker_buy_quote": 270400.98043 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.3445, "high": 1.3499, "low": 1.3298, "close": 1.336, "volume": 449937.9, "close_time": 1763841599999, "quote_volume": 602215.00529, "trades": 3358, "taker_buy_base": 205161.0, "taker_buy_quote": 274602.74041 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.3361, "high": 1.346, "low": 1.3177, "close": 1.3237, "volume": 662786.2, "close_time": 1763845199999, "quote_volume": 882955.99765, "trades": 4572, "taker_buy_base": 346588.6, "taker_buy_quote": 461917.86273 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.3235, "high": 1.3346, "low": 1.3227, "close": 1.3325, "volume": 450477.5, "close_time": 1763848799999, "quote_volume": 599052.42768, "trades": 3516, "taker_buy_base": 202246.7, "taker_buy_quote": 268867.54556 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.3329, "high": 1.3679, "low": 1.3284, "close": 1.3625, "volume": 908761.3, "close_time": 1763852399999, "quote_volume": 1224242.55942, "trades": 5457, "taker_buy_base": 516172.2, "taker_buy_quote": 695015.24837 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.3624, "high": 1.3635, "low": 1.3427, "close": 1.3447, "volume": 520552.0, "close_time": 1763855999999, "quote_volume": 703478.17259, "trades": 3635, "taker_buy_base": 241307.6, "taker_buy_quote": 326167.31433 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.3445, "high": 1.3535, "low": 1.3412, "close": 1.3497, "volume": 582723.0, "close_time": 1763859599999, "quote_volume": 785090.50775, "trades": 4074, "taker_buy_base": 343227.1, "taker_buy_quote": 462393.65404 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.35, "high": 1.3808, "low": 1.3488, "close": 1.3759, "volume": 995123.9, "close_time": 1763863199999, "quote_volume": 1360778.34795, "trades": 6636, "taker_buy_base": 552081.5, "taker_buy_quote": 754783.47255 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.3757, "high": 1.3948, "low": 1.3723, "close": 1.3882, "volume": 930538.6, "close_time": 1763866799999, "quote_volume": 1288959.67024, "trades": 6953, "taker_buy_base": 524725.0, "taker_buy_quote": 726817.93909 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.3878, "high": 1.3904, "low": 1.3777, "close": 1.3899, "volume": 300220.2, "close_time": 1763870399999, "quote_volume": 415593.70894, "trades": 3458, "taker_buy_base": 156683.3, "taker_buy_quote": 216847.37599 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.3902, "high": 1.4073, "low": 1.3884, "close": 1.3945, "volume": 858689.1, "close_time": 1763873999999, "quote_volume": 1199861.25829, "trades": 5761, "taker_buy_base": 400319.4, "taker_buy_quote": 559295.6489 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.394, "high": 1.3941, "low": 1.3738, "close": 1.3778, "volume": 620531.7, "close_time": 1763877599999, "quote_volume": 856675.61848, "trades": 4428, "taker_buy_base": 303982.6, "taker_buy_quote": 419702.40158 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.3779, "high": 1.3855, "low": 1.3657, "close": 1.3663, "volume": 453832.5, "close_time": 1763881199999, "quote_volume": 623052.82598, "trades": 3316, "taker_buy_base": 191473.6, "taker_buy_quote": 262944.23246 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.3662, "high": 1.3666, "low": 1.3466, "close": 1.3591, "volume": 662214.9, "close_time": 1763884799999, "quote_volume": 897900.17613, "trades": 4798, "taker_buy_base": 287449.4, "taker_buy_quote": 389882.89137 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.3591, "high": 1.367, "low": 1.3563, "close": 1.3653, "volume": 378061.8, "close_time": 1763888399999, "quote_volume": 514694.73156, "trades": 3237, "taker_buy_base": 210743.8, "taker_buy_quote": 286902.23377 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.3654, "high": 1.3778, "low": 1.3636, "close": 1.369, "volume": 574368.5, "close_time": 1763891999999, "quote_volume": 787525.97391, "trades": 4242, "taker_buy_base": 311422.0, "taker_buy_quote": 427038.78331 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.3689, "high": 1.3753, "low": 1.367, "close": 1.3732, "volume": 495966.7, "close_time": 1763895599999, "quote_volume": 679983.05347, "trades": 4073, "taker_buy_base": 267783.4, "taker_buy_quote": 367084.52561 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.3731, "high": 1.3749, "low": 1.3586, "close": 1.3718, "volume": 449005.2, "close_time": 1763899199999, "quote_volume": 613656.42053, "trades": 4333, "taker_buy_base": 217188.0, "taker_buy_quote": 296840.18776 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.3716, "high": 1.385, "low": 1.3708, "close": 1.3752, "volume": 711689.3, "close_time": 1763902799999, "quote_volume": 980503.56601, "trades": 4988, "taker_buy_base": 365876.5, "taker_buy_quote": 504178.57106 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.375, "high": 1.3799, "low": 1.3691, "close": 1.3794, "volume": 415677.7, "close_time": 1763906399999, "quote_volume": 571681.70544, "trades": 3049, "taker_buy_base": 203671.8, "taker_buy_quote": 280019.07362 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.3794, "high": 1.3884, "low": 1.3553, "close": 1.3556, "volume": 866801.8, "close_time": 1763909999999, "quote_volume": 1189090.47749, "trades": 6450, "taker_buy_base": 423105.1, "taker_buy_quote": 580141.73257 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.3557, "high": 1.3802, "low": 1.3514, "close": 1.3751, "volume": 871032.3, "close_time": 1763913599999, "quote_volume": 1191073.69613, "trades": 6182, "taker_buy_base": 489702.3, "taker_buy_quote": 669525.04072 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.3751, "high": 1.3842, "low": 1.3665, "close": 1.3671, "volume": 768547.0, "close_time": 1763917199999, "quote_volume": 1058144.29532, "trades": 5355, "taker_buy_base": 368551.4, "taker_buy_quote": 507534.94262 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.3672, "high": 1.3722, "low": 1.3583, "close": 1.363, "volume": 704880.3, "close_time": 1763920799999, "quote_volume": 962241.27669, "trades": 5644, "taker_buy_base": 361150.1, "taker_buy_quote": 492980.22565 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.3633, "high": 1.3815, "low": 1.3633, "close": 1.3744, "volume": 508385.2, "close_time": 1763924399999, "quote_volume": 698429.92927, "trades": 3826, "taker_buy_base": 260169.0, "taker_buy_quote": 357435.7557 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.3747, "high": 1.3886, "low": 1.3735, "close": 1.3816, "volume": 529689.2, "close_time": 1763927999999, "quote_volume": 732883.22078, "trades": 3811, "taker_buy_base": 257710.9, "taker_buy_quote": 356621.31032 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.3818, "high": 1.3894, "low": 1.3788, "close": 1.3835, "volume": 441686.9, "close_time": 1763931599999, "quote_volume": 611179.18309, "trades": 3569, "taker_buy_base": 239421.9, "taker_buy_quote": 331294.86218 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.3836, "high": 1.397, "low": 1.3742, "close": 1.3954, "volume": 526953.7, "close_time": 1763935199999, "quote_volume": 729715.72893, "trades": 4232, "taker_buy_base": 240460.0, "taker_buy_quote": 332992.71374 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.3954, "high": 1.3971, "low": 1.3831, "close": 1.3869, "volume": 570186.8, "close_time": 1763938799999, "quote_volume": 792046.19363, "trades": 4073, "taker_buy_base": 249682.6, "taker_buy_quote": 346854.27168 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.387, "high": 1.3897, "low": 1.364, "close": 1.3685, "volume": 1295420.7, "close_time": 1763942399999, "quote_volume": 1776944.94747, "trades": 6819, "taker_buy_base": 556495.6, "taker_buy_quote": 762984.57874 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.368, "high": 1.3742, "low": 1.3471, "close": 1.3598, "volume": 1845570.9, "close_time": 1763945999999, "quote_volume": 2509053.43986, "trades": 9068, "taker_buy_base": 952011.1, "taker_buy_quote": 1294346.6326 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.3596, "high": 1.365, "low": 1.3419, "close": 1.3624, "volume": 1593943.9, "close_time": 1763949599999, "quote_volume": 2158405.21132, "trades": 8698, "taker_buy_base": 765462.8, "taker_buy_quote": 1036486.42324 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.3626, "high": 1.3944, "low": 1.3597, "close": 1.3832, "volume": 1577296.9, "close_time": 1763953199999, "quote_volume": 2177614.91035, "trades": 10958, "taker_buy_base": 798431.3, "taker_buy_quote": 1101430.73347 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.383, "high": 1.4018, "low": 1.3765, "close": 1.3912, "volume": 917420.3, "close_time": 1763956799999, "quote_volume": 1276123.66955, "trades": 6259, "taker_buy_base": 479903.3, "taker_buy_quote": 667709.50634 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.3912, "high": 1.4079, "low": 1.3675, "close": 1.3788, "volume": 1518794.1, "close_time": 1763960399999, "quote_volume": 2102432.42131, "trades": 9462, "taker_buy_base": 741771.7, "taker_buy_quote": 1027056.85758 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.3785, "high": 1.4182, "low": 1.3782, "close": 1.4076, "volume": 1468357.9, "close_time": 1763963999999, "quote_volume": 2061386.11352, "trades": 10178, "taker_buy_base": 758609.0, "taker_buy_quote": 1064758.91681 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.4075, "high": 1.4089, "low": 1.3835, "close": 1.3919, "volume": 1264729.8, "close_time": 1763967599999, "quote_volume": 1760335.74794, "trades": 7819, "taker_buy_base": 609091.6, "taker_buy_quote": 847929.85326 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.3918, "high": 1.3997, "low": 1.3847, "close": 1.3937, "volume": 872452.0, "close_time": 1763971199999, "quote_volume": 1214735.84322, "trades": 6297, "taker_buy_base": 420307.0, "taker_buy_quote": 585185.33863 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.394, "high": 1.3948, "low": 1.3818, "close": 1.3891, "volume": 768809.0, "close_time": 1763974799999, "quote_volume": 1067947.66749, "trades": 5711, "taker_buy_base": 406932.9, "taker_buy_quote": 565147.16794 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.3891, "high": 1.3929, "low": 1.3545, "close": 1.3578, "volume": 1356691.6, "close_time": 1763978399999, "quote_volume": 1855152.73003, "trades": 8559, "taker_buy_base": 558475.5, "taker_buy_quote": 763236.31878 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.3579, "high": 1.373, "low": 1.3573, "close": 1.3708, "volume": 673876.8, "close_time": 1763981999999, "quote_volume": 919556.49881, "trades": 5408, "taker_buy_base": 291666.8, "taker_buy_quote": 397892.54222 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.3708, "high": 1.3863, "low": 1.3618, "close": 1.3831, "volume": 657951.0, "close_time": 1763985599999, "quote_volume": 904938.80909, "trades": 5417, "taker_buy_base": 338755.8, "taker_buy_quote": 465874.71466 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.3831, "high": 1.3831, "low": 1.3618, "close": 1.3661, "volume": 766418.1, "close_time": 1763989199999, "quote_volume": 1052251.88524, "trades": 5463, "taker_buy_base": 411957.6, "taker_buy_quote": 565431.48544 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.3661, "high": 1.3868, "low": 1.3639, "close": 1.373, "volume": 963456.9, "close_time": 1763992799999, "quote_volume": 1328488.8937, "trades": 6729, "taker_buy_base": 540498.2, "taker_buy_quote": 745427.16909 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.3729, "high": 1.3947, "low": 1.3554, "close": 1.3809, "volume": 3324760.5, "close_time": 1763996399999, "quote_volume": 4568692.65284, "trades": 20197, "taker_buy_base": 1718248.9, "taker_buy_quote": 2359982.08894 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.3809, "high": 1.4043, "low": 1.3737, "close": 1.399, "volume": 2599609.7, "close_time": 1763999999999, "quote_volume": 3605268.45234, "trades": 15943, "taker_buy_base": 1362078.7, "taker_buy_quote": 1888916.20609 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.3992, "high": 1.4415, "low": 1.3985, "close": 1.4249, "volume": 2566508.1, "close_time": 1764003599999, "quote_volume": 3647909.25306, "trades": 15713, "taker_buy_base": 1230138.4, "taker_buy_quote": 1749566.69623 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.4249, "high": 1.5116, "low": 1.4249, "close": 1.5048, "volume": 3755253.2, "close_time": 1764007199999, "quote_volume": 5494827.92078, "trades": 24054, "taker_buy_base": 2094055.0, "taker_buy_quote": 3063804.03204 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.5049, "high": 1.5404, "low": 1.497, "close": 1.529, "volume": 4711959.9, "close_time": 1764010799999, "quote_volume": 7165188.99938, "trades": 28664, "taker_buy_base": 2316243.3, "taker_buy_quote": 3523212.09221 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.5287, "high": 1.567, "low": 1.5164, "close": 1.5242, "volume": 3820814.9, "close_time": 1764014399999, "quote_volume": 5870641.45451, "trades": 22744, "taker_buy_base": 1818598.7, "taker_buy_quote": 2794032.06405 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.5244, "high": 1.5597, "low": 1.5244, "close": 1.5515, "volume": 2542994.4, "close_time": 1764017999999, "quote_volume": 3924519.94103, "trades": 14636, "taker_buy_base": 1427048.6, "taker_buy_quote": 2202073.46983 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.5509, "high": 1.5553, "low": 1.5415, "close": 1.5532, "volume": 1505036.2, "close_time": 1764021599999, "quote_volume": 2328878.51833, "trades": 9733, "taker_buy_base": 738678.5, "taker_buy_quote": 1142991.52117 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.5531, "high": 1.5666, "low": 1.5366, "close": 1.5418, "volume": 1408677.0, "close_time": 1764025199999, "quote_volume": 2184111.27202, "trades": 9309, "taker_buy_base": 698676.2, "taker_buy_quote": 1083271.33501 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.5417, "high": 1.5449, "low": 1.5236, "close": 1.5276, "volume": 939243.4, "close_time": 1764028799999, "quote_volume": 1439640.67485, "trades": 5966, "taker_buy_base": 421155.3, "taker_buy_quote": 645573.30995 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.5274, "high": 1.5493, "low": 1.5214, "close": 1.5483, "volume": 1214404.3, "close_time": 1764032399999, "quote_volume": 1862955.65223, "trades": 6425, "taker_buy_base": 576777.2, "taker_buy_quote": 884967.47312 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.5483, "high": 1.5554, "low": 1.5376, "close": 1.538, "volume": 1090209.0, "close_time": 1764035999999, "quote_volume": 1686835.20443, "trades": 6489, "taker_buy_base": 551668.6, "taker_buy_quote": 853638.43987 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.5384, "high": 1.5506, "low": 1.527, "close": 1.5493, "volume": 1156953.1, "close_time": 1764039599999, "quote_volume": 1779962.51585, "trades": 7072, "taker_buy_base": 546564.1, "taker_buy_quote": 841087.54077 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.5489, "high": 1.5506, "low": 1.529, "close": 1.5356, "volume": 778303.5, "close_time": 1764043199999, "quote_volume": 1197068.33305, "trades": 4575, "taker_buy_base": 376391.3, "taker_buy_quote": 578644.27727 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.5355, "high": 1.5646, "low": 1.5337, "close": 1.5615, "volume": 717158.2, "close_time": 1764046799999, "quote_volume": 1111242.545, "trades": 4575, "taker_buy_base": 364543.1, "taker_buy_quote": 564647.33561 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.5613, "high": 1.5723, "low": 1.5454, "close": 1.5536, "volume": 1379947.7, "close_time": 1764050399999, "quote_volume": 2149307.045, "trades": 8121, "taker_buy_base": 738483.1, "taker_buy_quote": 1149851.57662 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.5535, "high": 1.5614, "low": 1.537, "close": 1.5487, "volume": 869618.3, "close_time": 1764053999999, "quote_volume": 1346600.31636, "trades": 5454, "taker_buy_base": 480855.5, "taker_buy_quote": 744403.07719 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.5487, "high": 1.5496, "low": 1.5237, "close": 1.5262, "volume": 1078974.6, "close_time": 1764057599999, "quote_volume": 1656244.69573, "trades": 6507, "taker_buy_base": 513012.0, "taker_buy_quote": 787667.90827 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.5263, "high": 1.5323, "low": 1.5058, "close": 1.5082, "volume": 1387732.1, "close_time": 1764061199999, "quote_volume": 2108723.38961, "trades": 7393, "taker_buy_base": 700831.5, "taker_buy_quote": 1065340.74775 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.5083, "high": 1.5205, "low": 1.4962, "close": 1.5203, "volume": 1304975.1, "close_time": 1764064799999, "quote_volume": 1964189.10795, "trades": 7912, "taker_buy_base": 616127.8, "taker_buy_quote": 927396.85017 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.52, "high": 1.5413, "low": 1.5099, "close": 1.539, "volume": 1209750.3, "close_time": 1764068399999, "quote_volume": 1845053.26192, "trades": 6408, "taker_buy_base": 667340.2, "taker_buy_quote": 1017616.45978 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.5388, "high": 1.5475, "low": 1.5267, "close": 1.529, "volume": 1037576.9, "close_time": 1764071999999, "quote_volume": 1597436.93843, "trades": 6510, "taker_buy_base": 507782.2, "taker_buy_quote": 781746.82262 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.5291, "high": 1.539, "low": 1.5223, "close": 1.5347, "volume": 1144689.6, "close_time": 1764075599999, "quote_volume": 1751651.09848, "trades": 7426, "taker_buy_base": 584919.3, "taker_buy_quote": 894953.83169 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.5345, "high": 1.5419, "low": 1.5009, "close": 1.5058, "volume": 1471939.2, "close_time": 1764079199999, "quote_volume": 2238273.55752, "trades": 9853, "taker_buy_base": 635120.4, "taker_buy_quote": 965742.46585 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.5057, "high": 1.5148, "low": 1.4678, "close": 1.4832, "volume": 3069637.5, "close_time": 1764082799999, "quote_volume": 4584511.45582, "trades": 18764, "taker_buy_base": 1615924.4, "taker_buy_quote": 2411602.33115 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.4833, "high": 1.4964, "low": 1.4641, "close": 1.4864, "volume": 2422900.2, "close_time": 1764086399999, "quote_volume": 3589574.48847, "trades": 14831, "taker_buy_base": 1457243.9, "taker_buy_quote": 2159380.66584 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.4861, "high": 1.5125, "low": 1.4812, "close": 1.4918, "volume": 2307397.6, "close_time": 1764089999999, "quote_volume": 3453653.39131, "trades": 13040, "taker_buy_base": 1429929.5, "taker_buy_quote": 2139824.47233 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.4917, "high": 1.5087, "low": 1.4833, "close": 1.4967, "volume": 1780948.4, "close_time": 1764093599999, "quote_volume": 2664161.54528, "trades": 10249, "taker_buy_base": 1012414.7, "taker_buy_quote": 1514124.16382 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.4967, "high": 1.5058, "low": 1.4817, "close": 1.4828, "volume": 1044821.9, "close_time": 1764097199999, "quote_volume": 1562704.9274, "trades": 7166, "taker_buy_base": 639550.1, "taker_buy_quote": 956474.34061 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.4828, "high": 1.4859, "low": 1.4593, "close": 1.483, "volume": 1454986.7, "close_time": 1764100799999, "quote_volume": 2138821.12167, "trades": 10390, "taker_buy_base": 738412.3, "taker_buy_quote": 1085248.12457 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.4829, "high": 1.5189, "low": 1.4829, "close": 1.5137, "volume": 1124327.3, "close_time": 1764104399999, "quote_volume": 1688338.99498, "trades": 11181, "taker_buy_base": 584493.5, "taker_buy_quote": 878142.06253 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.5137, "high": 1.5199, "low": 1.5043, "close": 1.5086, "volume": 490923.1, "close_time": 1764107999999, "quote_volume": 742220.73338, "trades": 6446, "taker_buy_base": 262614.2, "taker_buy_quote": 397059.06689 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.5085, "high": 1.5304, "low": 1.4883, "close": 1.5202, "volume": 1170158.3, "close_time": 1764111599999, "quote_volume": 1766870.45389, "trades": 8698, "taker_buy_base": 677405.2, "taker_buy_quote": 1023562.27332 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.5198, "high": 1.617, "low": 1.5144, "close": 1.5638, "volume": 4795945.4, "close_time": 1764115199999, "quote_volume": 7548408.76414, "trades": 29741, "taker_buy_base": 2473241.0, "taker_buy_quote": 3889452.71901 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.5636, "high": 1.5662, "low": 1.5429, "close": 1.5466, "volume": 1670120.2, "close_time": 1764118799999, "quote_volume": 2595336.25282, "trades": 13904, "taker_buy_base": 878494.9, "taker_buy_quote": 1365136.42954 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.5467, "high": 1.5606, "low": 1.5357, "close": 1.5535, "volume": 766025.1, "close_time": 1764122399999, "quote_volume": 1184244.87764, "trades": 7176, "taker_buy_base": 438647.7, "taker_buy_quote": 677722.42394 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.5534, "high": 1.5589, "low": 1.5344, "close": 1.5346, "volume": 479154.9, "close_time": 1764125999999, "quote_volume": 741529.62016, "trades": 4666, "taker_buy_base": 248002.4, "taker_buy_quote": 383756.36224 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.5346, "high": 1.543, "low": 1.5183, "close": 1.521, "volume": 677069.6, "close_time": 1764129599999, "quote_volume": 1034202.72347, "trades": 5960, "taker_buy_base": 350573.3, "taker_buy_quote": 535711.74648 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.5211, "high": 1.5283, "low": 1.514, "close": 1.5248, "volume": 784272.2, "close_time": 1764133199999, "quote_volume": 1193570.68054, "trades": 5487, "taker_buy_base": 375993.6, "taker_buy_quote": 572033.8123 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.5246, "high": 1.5353, "low": 1.5229, "close": 1.5294, "volume": 552103.1, "close_time": 1764136799999, "quote_volume": 844968.6432, "trades": 3552, "taker_buy_base": 233493.0, "taker_buy_quote": 357334.90401 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.529, "high": 1.5344, "low": 1.5193, "close": 1.5311, "volume": 544790.7, "close_time": 1764140399999, "quote_volume": 831524.34888, "trades": 3562, "taker_buy_base": 307532.6, "taker_buy_quote": 469357.81038 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.5308, "high": 1.542, "low": 1.5279, "close": 1.5416, "volume": 578762.3, "close_time": 1764143999999, "quote_volume": 887602.50692, "trades": 4197, "taker_buy_base": 230360.5, "taker_buy_quote": 353333.96432 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.5416, "high": 1.542, "low": 1.522, "close": 1.5232, "volume": 843285.5, "close_time": 1764147599999, "quote_volume": 1291843.50974, "trades": 5512, "taker_buy_base": 444768.6, "taker_buy_quote": 681793.4097 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.5233, "high": 1.5282, "low": 1.508, "close": 1.511, "volume": 1208000.3, "close_time": 1764151199999, "quote_volume": 1832711.83775, "trades": 8191, "taker_buy_base": 552927.8, "taker_buy_quote": 838917.73934 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.5103, "high": 1.5209, "low": 1.4991, "close": 1.5112, "volume": 955954.9, "close_time": 1764154799999, "quote_volume": 1442061.73278, "trades": 6463, "taker_buy_base": 450223.3, "taker_buy_quote": 679397.58906 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.51, "high": 1.5149, "low": 1.5005, "close": 1.5016, "volume": 373859.6, "close_time": 1764158399999, "quote_volume": 563335.91227, "trades": 3621, "taker_buy_base": 187066.1, "taker_buy_quote": 281799.0163 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.5015, "high": 1.5061, "low": 1.4756, "close": 1.4765, "volume": 1450641.7, "close_time": 1764161999999, "quote_volume": 2156007.8754, "trades": 10385, "taker_buy_base": 748776.9, "taker_buy_quote": 1112531.98362 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.4761, "high": 1.4955, "low": 1.4703, "close": 1.4914, "volume": 1309195.1, "close_time": 1764165599999, "quote_volume": 1939405.7908, "trades": 9298, "taker_buy_base": 688170.0, "taker_buy_quote": 1019367.49382 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.4911, "high": 1.4973, "low": 1.47, "close": 1.4753, "volume": 1724956.1, "close_time": 1764169199999, "quote_volume": 2561530.03333, "trades": 14682, "taker_buy_base": 844578.5, "taker_buy_quote": 1254055.69721 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.475, "high": 1.4887, "low": 1.4699, "close": 1.4808, "volume": 1299913.9, "close_time": 1764172799999, "quote_volume": 1921893.92309, "trades": 10751, "taker_buy_base": 622496.4, "taker_buy_quote": 920291.27612 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.4806, "high": 1.5098, "low": 1.4801, "close": 1.502, "volume": 2203232.9, "close_time": 1764176399999, "quote_volume": 3303638.95952, "trades": 14525, "taker_buy_base": 1056367.0, "taker_buy_quote": 1583577.39364 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.5024, "high": 1.5398, "low": 1.4895, "close": 1.5355, "volume": 2342945.5, "close_time": 1764179999999, "quote_volume": 3559837.21435, "trades": 13740, "taker_buy_base": 1145986.4, "taker_buy_quote": 1739934.63412 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.5356, "high": 1.5547, "low": 1.5321, "close": 1.554, "volume": 2512423.3, "close_time": 1764183599999, "quote_volume": 3875296.13884, "trades": 14471, "taker_buy_base": 1197966.1, "taker_buy_quote": 1847217.25047 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.5539, "high": 1.5563, "low": 1.5412, "close": 1.5453, "volume": 819216.2, "close_time": 1764187199999, "quote_volume": 1267710.14843, "trades": 5282, "taker_buy_base": 379986.5, "taker_buy_quote": 587979.55968 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.5453, "high": 1.55, "low": 1.5345, "close": 1.5442, "volume": 707670.3, "close_time": 1764190799999, "quote_volume": 1090659.63118, "trades": 4718, "taker_buy_base": 411682.7, "taker_buy_quote": 634136.71697 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.5442, "high": 1.5639, "low": 1.5394, "close": 1.5526, "volume": 743210.3, "close_time": 1764194399999, "quote_volume": 1152715.48006, "trades": 5441, "taker_buy_base": 439882.9, "taker_buy_quote": 681851.38359 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.5528, "high": 1.5624, "low": 1.5421, "close": 1.5452, "volume": 862874.4, "close_time": 1764197999999, "quote_volume": 1336498.46222, "trades": 5404, "taker_buy_base": 376028.2, "taker_buy_quote": 582417.76394 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.5451, "high": 1.5526, "low": 1.5365, "close": 1.5432, "volume": 446500.3, "close_time": 1764201599999, "quote_volume": 688921.45832, "trades": 3779, "taker_buy_base": 214566.1, "taker_buy_quote": 331046.81747 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.5433, "high": 1.5497, "low": 1.535, "close": 1.5435, "volume": 576407.0, "close_time": 1764205199999, "quote_volume": 888176.1014, "trades": 4427, "taker_buy_base": 287091.5, "taker_buy_quote": 442430.84674 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.5438, "high": 1.5665, "low": 1.5426, "close": 1.5626, "volume": 873717.0, "close_time": 1764208799999, "quote_volume": 1357649.64081, "trades": 5437, "taker_buy_base": 350670.9, "taker_buy_quote": 544920.28048 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.5624, "high": 1.5786, "low": 1.5561, "close": 1.5698, "volume": 869770.0, "close_time": 1764212399999, "quote_volume": 1365371.42289, "trades": 6671, "taker_buy_base": 405237.4, "taker_buy_quote": 635899.03659 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.5698, "high": 1.5781, "low": 1.5443, "close": 1.5481, "volume": 1124261.6, "close_time": 1764215999999, "quote_volume": 1753515.43929, "trades": 8306, "taker_buy_base": 549550.8, "taker_buy_quote": 856687.57787 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.5481, "high": 1.5657, "low": 1.5432, "close": 1.5449, "volume": 1100532.6, "close_time": 1764219599999, "quote_volume": 1709222.03226, "trades": 7855, "taker_buy_base": 505093.6, "taker_buy_quote": 784205.93359 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.5448, "high": 1.5548, "low": 1.5351, "close": 1.5401, "volume": 517350.8, "close_time": 1764223199999, "quote_volume": 798171.27985, "trades": 5162, "taker_buy_base": 246537.0, "taker_buy_quote": 380402.08748 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.5401, "high": 1.5589, "low": 1.537, "close": 1.5462, "volume": 517267.5, "close_time": 1764226799999, "quote_volume": 801504.64433, "trades": 4522, "taker_buy_base": 248569.8, "taker_buy_quote": 384973.8153 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.5458, "high": 1.5464, "low": 1.5384, "close": 1.544, "volume": 348741.0, "close_time": 1764230399999, "quote_volume": 537886.16837, "trades": 3357, "taker_buy_base": 201495.2, "taker_buy_quote": 310809.1291 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.5437, "high": 1.5445, "low": 1.5357, "close": 1.5405, "volume": 522636.6, "close_time": 1764233999999, "quote_volume": 804416.42173, "trades": 3899, "taker_buy_base": 261086.5, "taker_buy_quote": 401842.47295 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.5406, "high": 1.5545, "low": 1.5361, "close": 1.5365, "volume": 623280.6, "close_time": 1764237599999, "quote_volume": 963283.79435, "trades": 4457, "taker_buy_base": 252097.4, "taker_buy_quote": 389341.1525 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.5362, "high": 1.54, "low": 1.5232, "close": 1.5302, "volume": 1089247.6, "close_time": 1764241199999, "quote_volume": 1667896.95524, "trades": 6172, "taker_buy_base": 609752.2, "taker_buy_quote": 932963.79465 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.53, "high": 1.5382, "low": 1.5247, "close": 1.5325, "volume": 398222.0, "close_time": 1764244799999, "quote_volume": 609485.69905, "trades": 3107, "taker_buy_base": 141659.0, "taker_buy_quote": 216734.4694 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.5324, "high": 1.5338, "low": 1.5219, "close": 1.5251, "volume": 539157.3, "close_time": 1764248399999, "quote_volume": 824168.47701, "trades": 4069, "taker_buy_base": 247016.3, "taker_buy_quote": 377590.4048 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.525, "high": 1.5364, "low": 1.5179, "close": 1.5313, "volume": 634469.7, "close_time": 1764251999999, "quote_volume": 968253.49281, "trades": 5051, "taker_buy_base": 310135.9, "taker_buy_quote": 473177.10327 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.5312, "high": 1.5381, "low": 1.5253, "close": 1.5298, "volume": 566077.1, "close_time": 1764255599999, "quote_volume": 866674.79699, "trades": 4308, "taker_buy_base": 266302.8, "taker_buy_quote": 407727.57516 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.5296, "high": 1.5509, "low": 1.5275, "close": 1.5467, "volume": 489523.3, "close_time": 1764259199999, "quote_volume": 753400.48955, "trades": 4470, "taker_buy_base": 213676.5, "taker_buy_quote": 328895.13435 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.546, "high": 1.5767, "low": 1.545, "close": 1.5713, "volume": 1311054.6, "close_time": 1764262799999, "quote_volume": 2052821.23436, "trades": 8608, "taker_buy_base": 629096.6, "taker_buy_quote": 985173.05159 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.5715, "high": 1.5721, "low": 1.5579, "close": 1.5664, "volume": 551497.0, "close_time": 1764266399999, "quote_volume": 862917.24346, "trades": 4750, "taker_buy_base": 256947.1, "taker_buy_quote": 402055.79119 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.5663, "high": 1.5815, "low": 1.5621, "close": 1.5809, "volume": 520102.1, "close_time": 1764269999999, "quote_volume": 817758.76808, "trades": 4518, "taker_buy_base": 292586.9, "taker_buy_quote": 460120.2408 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.5807, "high": 1.5811, "low": 1.568, "close": 1.5727, "volume": 355959.7, "close_time": 1764273599999, "quote_volume": 560017.58303, "trades": 2859, "taker_buy_base": 151570.0, "taker_buy_quote": 238424.27191 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.5728, "high": 1.5778, "low": 1.5655, "close": 1.5717, "volume": 448336.3, "close_time": 1764277199999, "quote_volume": 704705.49845, "trades": 3427, "taker_buy_base": 193375.2, "taker_buy_quote": 304006.62536 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.5718, "high": 1.5846, "low": 1.5643, "close": 1.567, "volume": 755833.9, "close_time": 1764280799999, "quote_volume": 1188749.21334, "trades": 5237, "taker_buy_base": 339458.3, "taker_buy_quote": 533981.70858 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.5669, "high": 1.5677, "low": 1.5439, "close": 1.5466, "volume": 881166.2, "close_time": 1764284399999, "quote_volume": 1375188.48361, "trades": 5560, "taker_buy_base": 562850.5, "taker_buy_quote": 878783.1346 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.5464, "high": 1.5534, "low": 1.5356, "close": 1.5433, "volume": 681173.0, "close_time": 1764287999999, "quote_volume": 1051036.15989, "trades": 5551, "taker_buy_base": 320435.4, "taker_buy_quote": 494251.32689 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.5431, "high": 1.5506, "low": 1.539, "close": 1.5443, "volume": 347642.3, "close_time": 1764291599999, "quote_volume": 536959.77881, "trades": 3967, "taker_buy_base": 154914.8, "taker_buy_quote": 239279.04532 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.5441, "high": 1.5445, "low": 1.5152, "close": 1.5173, "volume": 792034.8, "close_time": 1764295199999, "quote_volume": 1210728.72178, "trades": 7603, "taker_buy_base": 395149.2, "taker_buy_quote": 603813.23143 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.5176, "high": 1.5349, "low": 1.5124, "close": 1.5316, "volume": 594653.9, "close_time": 1764298799999, "quote_volume": 905160.27147, "trades": 6311, "taker_buy_base": 322700.4, "taker_buy_quote": 491016.5838 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.5315, "high": 1.5413, "low": 1.5281, "close": 1.5387, "volume": 431673.5, "close_time": 1764302399999, "quote_volume": 662484.43894, "trades": 3773, "taker_buy_base": 212607.3, "taker_buy_quote": 326271.96471 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.5388, "high": 1.5421, "low": 1.5295, "close": 1.532, "volume": 339471.5, "close_time": 1764305999999, "quote_volume": 521084.05468, "trades": 3308, "taker_buy_base": 149823.4, "taker_buy_quote": 229918.16869 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.5317, "high": 1.5394, "low": 1.5231, "close": 1.5328, "volume": 716680.1, "close_time": 1764309599999, "quote_volume": 1097084.32623, "trades": 5198, "taker_buy_base": 308616.4, "taker_buy_quote": 472466.01607 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.5327, "high": 1.5327, "low": 1.5107, "close": 1.5159, "volume": 755777.6, "close_time": 1764313199999, "quote_volume": 1148991.37601, "trades": 6363, "taker_buy_base": 349776.1, "taker_buy_quote": 531698.94654 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.5159, "high": 1.5279, "low": 1.5147, "close": 1.5196, "volume": 466746.7, "close_time": 1764316799999, "quote_volume": 709647.03324, "trades": 3459, "taker_buy_base": 268521.6, "taker_buy_quote": 408221.34742 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.5194, "high": 1.5704, "low": 1.519, "close": 1.5686, "volume": 1219749.8, "close_time": 1764320399999, "quote_volume": 1890034.36605, "trades": 9757, "taker_buy_base": 594828.9, "taker_buy_quote": 922052.45241 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.5684, "high": 1.5787, "low": 1.5536, "close": 1.558, "volume": 1034488.9, "close_time": 1764323999999, "quote_volume": 1616525.15754, "trades": 7303, "taker_buy_base": 430979.1, "taker_buy_quote": 673876.56319 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.558, "high": 1.5651, "low": 1.5531, "close": 1.5601, "volume": 326179.6, "close_time": 1764327599999, "quote_volume": 508393.44701, "trades": 2981, "taker_buy_base": 170077.1, "taker_buy_quote": 265089.43825 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.5602, "high": 1.5602, "low": 1.5315, "close": 1.5413, "volume": 819480.5, "close_time": 1764331199999, "quote_volume": 1263431.4098, "trades": 6736, "taker_buy_base": 414825.9, "taker_buy_quote": 639502.68248 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.5403, "high": 1.5552, "low": 1.5399, "close": 1.548, "volume": 478036.3, "close_time": 1764334799999, "quote_volume": 740680.02517, "trades": 3739, "taker_buy_base": 250542.1, "taker_buy_quote": 388144.4805 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.5478, "high": 1.5798, "low": 1.5412, "close": 1.5728, "volume": 933856.4, "close_time": 1764338399999, "quote_volume": 1457688.40135, "trades": 7633, "taker_buy_base": 481627.4, "taker_buy_quote": 751880.27784 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.5724, "high": 1.5952, "low": 1.5662, "close": 1.5809, "volume": 1607398.4, "close_time": 1764341999999, "quote_volume": 2537823.80819, "trades": 11549, "taker_buy_base": 788104.8, "taker_buy_quote": 1244223.07883 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.581, "high": 1.6002, "low": 1.5747, "close": 1.584, "volume": 1322574.5, "close_time": 1764345599999, "quote_volume": 2099675.40183, "trades": 10607, "taker_buy_base": 623749.4, "taker_buy_quote": 990400.54062 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.5844, "high": 1.5844, "low": 1.5428, "close": 1.5434, "volume": 1809021.7, "close_time": 1764349199999, "quote_volume": 2817589.95262, "trades": 13202, "taker_buy_base": 963681.3, "taker_buy_quote": 1499716.52351 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.5435, "high": 1.5442, "low": 1.5162, "close": 1.5218, "volume": 1736955.9, "close_time": 1764352799999, "quote_volume": 2651821.11385, "trades": 12069, "taker_buy_base": 835997.1, "taker_buy_quote": 1276103.15356 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.5218, "high": 1.5269, "low": 1.5045, "close": 1.5198, "volume": 1179029.3, "close_time": 1764356399999, "quote_volume": 1787637.25297, "trades": 8700, "taker_buy_base": 502398.5, "taker_buy_quote": 761271.20139 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.5196, "high": 1.5389, "low": 1.5191, "close": 1.5331, "volume": 627421.9, "close_time": 1764359999999, "quote_volume": 960013.71297, "trades": 4448, "taker_buy_base": 312525.7, "taker_buy_quote": 478039.07982 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.533, "high": 1.535, "low": 1.5213, "close": 1.5333, "volume": 343204.6, "close_time": 1764363599999, "quote_volume": 524628.60305, "trades": 2955, "taker_buy_base": 177457.6, "taker_buy_quote": 271273.86641 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.5341, "high": 1.5365, "low": 1.5251, "close": 1.5251, "volume": 274420.6, "close_time": 1764367199999, "quote_volume": 420127.3592, "trades": 2379, "taker_buy_base": 110126.3, "taker_buy_quote": 168630.3671 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.5253, "high": 1.5314, "low": 1.5129, "close": 1.5309, "volume": 513166.4, "close_time": 1764370799999, "quote_volume": 780004.12968, "trades": 3891, "taker_buy_base": 253175.2, "taker_buy_quote": 384903.44235 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.5311, "high": 1.5368, "low": 1.5216, "close": 1.5221, "volume": 254775.2, "close_time": 1764374399999, "quote_volume": 389511.42524, "trades": 2093, "taker_buy_base": 108942.5, "taker_buy_quote": 166586.83414 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.5219, "high": 1.5281, "low": 1.5187, "close": 1.52, "volume": 266372.0, "close_time": 1764377999999, "quote_volume": 405394.02401, "trades": 2664, "taker_buy_base": 132643.4, "taker_buy_quote": 201866.99418 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.52, "high": 1.5313, "low": 1.5177, "close": 1.5196, "volume": 234414.8, "close_time": 1764381599999, "quote_volume": 357067.64619, "trades": 2319, "taker_buy_base": 111129.2, "taker_buy_quote": 169285.66131 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.5195, "high": 1.523, "low": 1.5119, "close": 1.5167, "volume": 186363.3, "close_time": 1764385199999, "quote_volume": 282721.08146, "trades": 1926, "taker_buy_base": 92224.4, "taker_buy_quote": 139945.73879 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.517, "high": 1.5212, "low": 1.5127, "close": 1.514, "volume": 204978.8, "close_time": 1764388799999, "quote_volume": 310791.64506, "trades": 1833, "taker_buy_base": 88285.4, "taker_buy_quote": 133878.21532 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.5141, "high": 1.5258, "low": 1.5125, "close": 1.5242, "volume": 226532.3, "close_time": 1764392399999, "quote_volume": 343905.12082, "trades": 1891, "taker_buy_base": 139208.2, "taker_buy_quote": 211306.61645 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.5243, "high": 1.5243, "low": 1.5123, "close": 1.5127, "volume": 148688.2, "close_time": 1764395999999, "quote_volume": 225772.29544, "trades": 1475, "taker_buy_base": 72503.9, "taker_buy_quote": 110076.01218 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.5128, "high": 1.5151, "low": 1.4798, "close": 1.5054, "volume": 1217830.5, "close_time": 1764399599999, "quote_volume": 1830518.60436, "trades": 5798, "taker_buy_base": 411593.8, "taker_buy_quote": 618652.11946 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.5049, "high": 1.5128, "low": 1.5035, "close": 1.5064, "volume": 196907.1, "close_time": 1764403199999, "quote_volume": 296985.40706, "trades": 2044, "taker_buy_base": 90065.0, "taker_buy_quote": 135844.02944 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.5064, "high": 1.5103, "low": 1.5, "close": 1.5017, "volume": 195235.7, "close_time": 1764406799999, "quote_volume": 293670.50062, "trades": 2060, "taker_buy_base": 92190.6, "taker_buy_quote": 138690.26997 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.5018, "high": 1.505, "low": 1.4981, "close": 1.5027, "volume": 150471.5, "close_time": 1764410399999, "quote_volume": 225898.27134, "trades": 1656, "taker_buy_base": 67177.6, "taker_buy_quote": 100870.49698 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.5024, "high": 1.5089, "low": 1.4932, "close": 1.5063, "volume": 432769.2, "close_time": 1764413999999, "quote_volume": 650663.20996, "trades": 3125, "taker_buy_base": 233769.5, "taker_buy_quote": 351553.83526 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.506, "high": 1.5174, "low": 1.503, "close": 1.5135, "volume": 304351.9, "close_time": 1764417599999, "quote_volume": 459925.63947, "trades": 2568, "taker_buy_base": 144652.5, "taker_buy_quote": 218583.2045 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.5136, "high": 1.5161, "low": 1.5064, "close": 1.5064, "volume": 195869.1, "close_time": 1764421199999, "quote_volume": 295884.12189, "trades": 1809, "taker_buy_base": 98337.1, "taker_buy_quote": 148552.10107 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.5063, "high": 1.5108, "low": 1.504, "close": 1.507, "volume": 144910.9, "close_time": 1764424799999, "quote_volume": 218436.77632, "trades": 1555, "taker_buy_base": 71356.6, "taker_buy_quote": 107568.3408 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.5068, "high": 1.5069, "low": 1.4975, "close": 1.4981, "volume": 327298.2, "close_time": 1764428399999, "quote_volume": 491377.58603, "trades": 2402, "taker_buy_base": 151283.2, "taker_buy_quote": 227097.01145 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.4982, "high": 1.5145, "low": 1.4982, "close": 1.513, "volume": 390208.7, "close_time": 1764431999999, "quote_volume": 588823.72405, "trades": 3028, "taker_buy_base": 186456.3, "taker_buy_quote": 281301.80779 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.5131, "high": 1.5136, "low": 1.5027, "close": 1.5068, "volume": 142216.3, "close_time": 1764435599999, "quote_volume": 214315.38117, "trades": 1585, "taker_buy_base": 60971.3, "taker_buy_quote": 91871.42297 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.507, "high": 1.509, "low": 1.4909, "close": 1.4956, "volume": 530003.1, "close_time": 1764439199999, "quote_volume": 793660.95843, "trades": 4030, "taker_buy_base": 251145.0, "taker_buy_quote": 375992.52374 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.4954, "high": 1.5017, "low": 1.4863, "close": 1.4986, "volume": 724443.6, "close_time": 1764442799999, "quote_volume": 1082285.19012, "trades": 5148, "taker_buy_base": 393000.9, "taker_buy_quote": 587236.7559 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.4986, "high": 1.5024, "low": 1.4943, "close": 1.4948, "volume": 148172.6, "close_time": 1764446399999, "quote_volume": 221975.79549, "trades": 1449, "taker_buy_base": 54556.0, "taker_buy_quote": 81732.05666 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.4948, "high": 1.5033, "low": 1.4895, "close": 1.5025, "volume": 381542.6, "close_time": 1764449999999, "quote_volume": 570147.71233, "trades": 2478, "taker_buy_base": 224818.5, "taker_buy_quote": 335977.07181 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.5026, "high": 1.5045, "low": 1.4974, "close": 1.5021, "volume": 247041.0, "close_time": 1764453599999, "quote_volume": 371030.75491, "trades": 1760, "taker_buy_base": 81148.1, "taker_buy_quote": 121871.42943 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.502, "high": 1.5029, "low": 1.4966, "close": 1.4977, "volume": 119768.3, "close_time": 1764457199999, "quote_volume": 179596.46884, "trades": 1275, "taker_buy_base": 66049.2, "taker_buy_quote": 99041.98 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.498, "high": 1.504, "low": 1.4952, "close": 1.4994, "volume": 149981.9, "close_time": 1764460799999, "quote_volume": 224949.02334, "trades": 1457, "taker_buy_base": 75003.2, "taker_buy_quote": 112537.34448 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.4992, "high": 1.5038, "low": 1.4964, "close": 1.4982, "volume": 250096.1, "close_time": 1764464399999, "quote_volume": 375083.63107, "trades": 1941, "taker_buy_base": 82497.3, "taker_buy_quote": 123712.59486 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.4981, "high": 1.5092, "low": 1.496, "close": 1.5073, "volume": 195625.4, "close_time": 1764467999999, "quote_volume": 294347.05021, "trades": 1897, "taker_buy_base": 92664.5, "taker_buy_quote": 139432.12676 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.5072, "high": 1.5145, "low": 1.5045, "close": 1.5062, "volume": 275691.5, "close_time": 1764471599999, "quote_volume": 416380.91348, "trades": 2518, "taker_buy_base": 160658.7, "taker_buy_quote": 242671.15796 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.5061, "high": 1.5191, "low": 1.4957, "close": 1.5166, "volume": 506039.6, "close_time": 1764475199999, "quote_volume": 761843.96754, "trades": 4326, "taker_buy_base": 290962.9, "taker_buy_quote": 437867.3076 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.5167, "high": 1.5182, "low": 1.5099, "close": 1.5131, "volume": 153755.4, "close_time": 1764478799999, "quote_volume": 232782.21891, "trades": 1679, "taker_buy_base": 65161.6, "taker_buy_quote": 98662.34092 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.5128, "high": 1.5132, "low": 1.4983, "close": 1.5019, "volume": 313844.2, "close_time": 1764482399999, "quote_volume": 471940.6973, "trades": 2694, "taker_buy_base": 158965.9, "taker_buy_quote": 238946.59117 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.5016, "high": 1.5121, "low": 1.498, "close": 1.5091, "volume": 250437.5, "close_time": 1764485999999, "quote_volume": 377308.28541, "trades": 2038, "taker_buy_base": 101893.8, "taker_buy_quote": 153575.83877 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.5091, "high": 1.5241, "low": 1.5073, "close": 1.524, "volume": 301792.4, "close_time": 1764489599999, "quote_volume": 457769.00762, "trades": 2280, "taker_buy_base": 153735.5, "taker_buy_quote": 233238.98767 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.5239, "high": 1.541, "low": 1.5193, "close": 1.531, "volume": 1308072.5, "close_time": 1764493199999, "quote_volume": 2003038.75963, "trades": 8496, "taker_buy_base": 654045.6, "taker_buy_quote": 1001407.49039 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.5312, "high": 1.5491, "low": 1.5284, "close": 1.5479, "volume": 758185.0, "close_time": 1764496799999, "quote_volume": 1165494.91322, "trades": 4996, "taker_buy_base": 405184.4, "taker_buy_quote": 622821.54791 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.5477, "high": 1.5495, "low": 1.5256, "close": 1.5262, "volume": 712618.5, "close_time": 1764500399999, "quote_volume": 1094851.27556, "trades": 5584, "taker_buy_base": 345760.7, "taker_buy_quote": 531054.45899 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.5264, "high": 1.534, "low": 1.5225, "close": 1.5268, "volume": 417453.7, "close_time": 1764503999999, "quote_volume": 637806.12906, "trades": 3445, "taker_buy_base": 233926.4, "taker_buy_quote": 357437.75056 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.5269, "high": 1.5557, "low": 1.5236, "close": 1.5537, "volume": 838144.3, "close_time": 1764507599999, "quote_volume": 1293755.75212, "trades": 6625, "taker_buy_base": 432138.4, "taker_buy_quote": 667354.53954 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.5535, "high": 1.5708, "low": 1.5478, "close": 1.5614, "volume": 896717.5, "close_time": 1764511199999, "quote_volume": 1398408.19386, "trades": 7089, "taker_buy_base": 465937.5, "taker_buy_quote": 726719.49106 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.5615, "high": 1.5623, "low": 1.5385, "close": 1.5449, "volume": 563465.3, "close_time": 1764514799999, "quote_volume": 872411.34736, "trades": 4268, "taker_buy_base": 263445.9, "taker_buy_quote": 407864.22676 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.5452, "high": 1.5461, "low": 1.5266, "close": 1.5445, "volume": 717541.1, "close_time": 1764518399999, "quote_volume": 1102288.38627, "trades": 5257, "taker_buy_base": 414142.5, "taker_buy_quote": 636367.02705 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.5445, "high": 1.5555, "low": 1.543, "close": 1.5478, "volume": 438491.5, "close_time": 1764521999999, "quote_volume": 679701.25388, "trades": 3617, "taker_buy_base": 195417.2, "taker_buy_quote": 302919.17214 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.5479, "high": 1.5489, "low": 1.537, "close": 1.5408, "volume": 428757.3, "close_time": 1764525599999, "quote_volume": 661343.05819, "trades": 3382, "taker_buy_base": 260016.6, "taker_buy_quote": 400989.8155 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.5409, "high": 1.5497, "low": 1.5372, "close": 1.5488, "volume": 305971.7, "close_time": 1764529199999, "quote_volume": 472193.20247, "trades": 2533, "taker_buy_base": 160814.2, "taker_buy_quote": 248190.29368 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.5483, "high": 1.5508, "low": 1.5401, "close": 1.5432, "volume": 236417.4, "close_time": 1764532799999, "quote_volume": 365046.08657, "trades": 2059, "taker_buy_base": 105100.7, "taker_buy_quote": 162275.71452 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.5432, "high": 1.5481, "low": 1.5345, "close": 1.5398, "volume": 345368.2, "close_time": 1764536399999, "quote_volume": 531972.70769, "trades": 2547, "taker_buy_base": 137817.5, "taker_buy_quote": 212321.88222 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.5397, "high": 1.5412, "low": 1.5316, "close": 1.5387, "volume": 286541.4, "close_time": 1764539999999, "quote_volume": 440460.33858, "trades": 2259, "taker_buy_base": 120585.0, "taker_buy_quote": 185407.07804 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.539, "high": 1.5493, "low": 1.5318, "close": 1.5397, "volume": 450850.3, "close_time": 1764543599999, "quote_volume": 694589.58289, "trades": 3313, "taker_buy_base": 215099.4, "taker_buy_quote": 331326.60391 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.5396, "high": 1.5396, "low": 1.4958, "close": 1.4974, "volume": 982615.8, "close_time": 1764547199999, "quote_volume": 1488829.94159, "trades": 6946, "taker_buy_base": 379188.1, "taker_buy_quote": 574642.74922 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.4974, "high": 1.5018, "low": 1.3817, "close": 1.3859, "volume": 7106926.4, "close_time": 1764550799999, "quote_volume": 10208673.17397, "trades": 45099, "taker_buy_base": 3513121.0, "taker_buy_quote": 5043370.91709 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.3856, "high": 1.4162, "low": 1.3832, "close": 1.3908, "volume": 1685466.2, "close_time": 1764554399999, "quote_volume": 2355760.92941, "trades": 12814, "taker_buy_base": 876806.6, "taker_buy_quote": 1225356.81781 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.3905, "high": 1.4003, "low": 1.386, "close": 1.3865, "volume": 1347686.3, "close_time": 1764557999999, "quote_volume": 1876107.12068, "trades": 8891, "taker_buy_base": 719566.5, "taker_buy_quote": 1002092.5055 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.3865, "high": 1.3871, "low": 1.37, "close": 1.3743, "volume": 1306035.4, "close_time": 1764561599999, "quote_volume": 1799860.51644, "trades": 8707, "taker_buy_base": 598834.4, "taker_buy_quote": 825403.87369 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.3744, "high": 1.3799, "low": 1.3669, "close": 1.373, "volume": 745787.7, "close_time": 1764565199999, "quote_volume": 1024601.07431, "trades": 6564, "taker_buy_base": 336189.1, "taker_buy_quote": 461692.96712 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.3731, "high": 1.3822, "low": 1.3645, "close": 1.3721, "volume": 1223055.4, "close_time": 1764568799999, "quote_volume": 1678837.337, "trades": 7626, "taker_buy_base": 628989.8, "taker_buy_quote": 863444.96363 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.3721, "high": 1.3793, "low": 1.368, "close": 1.3721, "volume": 730627.7, "close_time": 1764572399999, "quote_volume": 1002844.53177, "trades": 4973, "taker_buy_base": 389102.6, "taker_buy_quote": 534032.18783 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.3722, "high": 1.3743, "low": 1.3591, "close": 1.3716, "volume": 1007956.7, "close_time": 1764575999999, "quote_volume": 1378060.1969, "trades": 6482, "taker_buy_base": 530182.2, "taker_buy_quote": 724924.77734 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.3715, "high": 1.3882, "low": 1.3676, "close": 1.3855, "volume": 734087.0, "close_time": 1764579599999, "quote_volume": 1012028.87156, "trades": 4827, "taker_buy_base": 427922.0, "taker_buy_quote": 590417.2831 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.3854, "high": 1.3882, "low": 1.3733, "close": 1.3744, "volume": 522844.1, "close_time": 1764583199999, "quote_volume": 721095.76653, "trades": 4166, "taker_buy_base": 297312.7, "taker_buy_quote": 410155.25649 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.3745, "high": 1.3781, "low": 1.3693, "close": 1.3703, "volume": 313071.0, "close_time": 1764586799999, "quote_volume": 430246.1753, "trades": 2815, "taker_buy_base": 150248.0, "taker_buy_quote": 206521.72439 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.3703, "high": 1.3709, "low": 1.348, "close": 1.3504, "volume": 1078499.4, "close_time": 1764590399999, "quote_volume": 1462597.94565, "trades": 7043, "taker_buy_base": 486284.3, "taker_buy_quote": 659478.09473 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.3505, "high": 1.3544, "low": 1.33, "close": 1.351, "volume": 1579133.4, "close_time": 1764593999999, "quote_volume": 2124064.60757, "trades": 9827, "taker_buy_base": 686347.6, "taker_buy_quote": 923920.96205 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.351, "high": 1.3645, "low": 1.3402, "close": 1.3437, "volume": 1234732.2, "close_time": 1764597599999, "quote_volume": 1667806.73591, "trades": 8832, "taker_buy_base": 657844.4, "taker_buy_quote": 888910.67657 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.3439, "high": 1.3586, "low": 1.3369, "close": 1.3397, "volume": 1129121.9, "close_time": 1764601199999, "quote_volume": 1518900.46211, "trades": 9226, "taker_buy_base": 543553.1, "taker_buy_quote": 731322.1826 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.3397, "high": 1.3415, "low": 1.3059, "close": 1.3286, "volume": 2914246.9, "close_time": 1764604799999, "quote_volume": 3853933.87975, "trades": 17163, "taker_buy_base": 1330586.5, "taker_buy_quote": 1759451.25868 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.329, "high": 1.3296, "low": 1.3092, "close": 1.3136, "volume": 1440324.0, "close_time": 1764608399999, "quote_volume": 1900941.94127, "trades": 9756, "taker_buy_base": 736660.1, "taker_buy_quote": 972125.52931 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.3138, "high": 1.3244, "low": 1.3076, "close": 1.3137, "volume": 963908.0, "close_time": 1764611999999, "quote_volume": 1268853.10033, "trades": 5910, "taker_buy_base": 477902.8, "taker_buy_quote": 629094.3213 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.3139, "high": 1.3284, "low": 1.3139, "close": 1.3258, "volume": 759321.2, "close_time": 1764615599999, "quote_volume": 1003493.19524, "trades": 5864, "taker_buy_base": 399965.4, "taker_buy_quote": 528824.22064 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.3262, "high": 1.3271, "low": 1.3139, "close": 1.3168, "volume": 585029.8, "close_time": 1764619199999, "quote_volume": 771853.22167, "trades": 3834, "taker_buy_base": 301542.6, "taker_buy_quote": 397998.70754 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.3164, "high": 1.3353, "low": 1.3162, "close": 1.3247, "volume": 997284.2, "close_time": 1764622799999, "quote_volume": 1322801.80368, "trades": 6989, "taker_buy_base": 503675.8, "taker_buy_quote": 668066.23028 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.3247, "high": 1.3474, "low": 1.3233, "close": 1.3427, "volume": 1161287.3, "close_time": 1764626399999, "quote_volume": 1553932.16417, "trades": 7530, "taker_buy_base": 628217.4, "taker_buy_quote": 840367.51795 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.3428, "high": 1.3579, "low": 1.3389, "close": 1.3408, "volume": 746855.3, "close_time": 1764629999999, "quote_volume": 1006250.33778, "trades": 4897, "taker_buy_base": 390633.1, "taker_buy_quote": 526393.02763 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.3408, "high": 1.3563, "low": 1.3408, "close": 1.3454, "volume": 587941.1, "close_time": 1764633599999, "quote_volume": 792668.41907, "trades": 4250, "taker_buy_base": 262922.9, "taker_buy_quote": 354521.26971 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.3453, "high": 1.3536, "low": 1.3414, "close": 1.35, "volume": 297914.5, "close_time": 1764637199999, "quote_volume": 401174.95304, "trades": 3652, "taker_buy_base": 165894.4, "taker_buy_quote": 223388.4309 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.3498, "high": 1.3682, "low": 1.3448, "close": 1.3488, "volume": 490164.5, "close_time": 1764640799999, "quote_volume": 663974.81072, "trades": 5783, "taker_buy_base": 263080.6, "taker_buy_quote": 356218.81646 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.3492, "high": 1.3569, "low": 1.3432, "close": 1.3481, "volume": 321567.6, "close_time": 1764644399999, "quote_volume": 434380.31163, "trades": 3734, "taker_buy_base": 159579.4, "taker_buy_quote": 215557.41117 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.3483, "high": 1.3557, "low": 1.3356, "close": 1.3522, "volume": 550596.9, "close_time": 1764647999999, "quote_volume": 740052.53682, "trades": 4093, "taker_buy_base": 201561.0, "taker_buy_quote": 271100.79577 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.3522, "high": 1.3649, "low": 1.3514, "close": 1.3598, "volume": 406092.1, "close_time": 1764651599999, "quote_volume": 551161.55821, "trades": 4140, "taker_buy_base": 168966.7, "taker_buy_quote": 229333.19643 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.3597, "high": 1.3597, "low": 1.3503, "close": 1.3561, "volume": 229636.1, "close_time": 1764655199999, "quote_volume": 311155.16903, "trades": 2571, "taker_buy_base": 121643.4, "taker_buy_quote": 164830.06199 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.3561, "high": 1.3625, "low": 1.3499, "close": 1.3572, "volume": 291785.3, "close_time": 1764658799999, "quote_volume": 395807.34013, "trades": 2361, "taker_buy_base": 163727.7, "taker_buy_quote": 222143.33256 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.3572, "high": 1.3577, "low": 1.3456, "close": 1.3479, "volume": 329447.7, "close_time": 1764662399999, "quote_volume": 445259.71052, "trades": 2202, "taker_buy_base": 129095.3, "taker_buy_quote": 174393.63554 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.3477, "high": 1.3482, "low": 1.3321, "close": 1.337, "volume": 573570.8, "close_time": 1764665999999, "quote_volume": 768325.43461, "trades": 4398, "taker_buy_base": 249527.5, "taker_buy_quote": 334169.24059 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.3367, "high": 1.3509, "low": 1.3361, "close": 1.3488, "volume": 371900.9, "close_time": 1764669599999, "quote_volume": 500481.32623, "trades": 3343, "taker_buy_base": 174017.9, "taker_buy_quote": 234145.56598 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.3487, "high": 1.3739, "low": 1.3484, "close": 1.3701, "volume": 691009.1, "close_time": 1764673199999, "quote_volume": 940953.57089, "trades": 4946, "taker_buy_base": 337970.9, "taker_buy_quote": 460135.85255 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.3701, "high": 1.3857, "low": 1.3679, "close": 1.3838, "volume": 971691.4, "close_time": 1764676799999, "quote_volume": 1336847.79077, "trades": 6495, "taker_buy_base": 501363.6, "taker_buy_quote": 689884.60605 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.3839, "high": 1.3948, "low": 1.376, "close": 1.3824, "volume": 725891.8, "close_time": 1764680399999, "quote_volume": 1004560.7869, "trades": 5224, "taker_buy_base": 352413.4, "taker_buy_quote": 487949.06796 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.3826, "high": 1.4197, "low": 1.3771, "close": 1.4161, "volume": 1379617.9, "close_time": 1764683999999, "quote_volume": 1932564.92979, "trades": 9231, "taker_buy_base": 835909.1, "taker_buy_quote": 1171411.94485 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.4161, "high": 1.4788, "low": 1.4082, "close": 1.477, "volume": 2953357.1, "close_time": 1764687599999, "quote_volume": 4253742.90644, "trades": 21261, "taker_buy_base": 1560152.5, "taker_buy_quote": 2244676.83573 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.477, "high": 1.626, "low": 1.4763, "close": 1.6052, "volume": 7117936.9, "close_time": 1764691199999, "quote_volume": 11079539.07455, "trades": 49092, "taker_buy_base": 3568521.9, "taker_buy_quote": 5560490.97974 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.6053, "high": 1.6256, "low": 1.5756, "close": 1.5874, "volume": 4094520.2, "close_time": 1764694799999, "quote_volume": 6551136.71841, "trades": 28810, "taker_buy_base": 1904515.7, "taker_buy_quote": 3047366.06659 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.5874, "high": 1.6158, "low": 1.5798, "close": 1.5898, "volume": 1835212.2, "close_time": 1764698399999, "quote_volume": 2933070.7558, "trades": 11746, "taker_buy_base": 972649.7, "taker_buy_quote": 1554649.36585 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.5904, "high": 1.6071, "low": 1.5853, "close": 1.597, "volume": 1281606.2, "close_time": 1764701999999, "quote_volume": 2042937.36207, "trades": 8405, "taker_buy_base": 608463.6, "taker_buy_quote": 969779.51659 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.597, "high": 1.6188, "low": 1.5962, "close": 1.6047, "volume": 963449.7, "close_time": 1764705599999, "quote_volume": 1547358.37268, "trades": 7113, "taker_buy_base": 475785.0, "taker_buy_quote": 764160.88521 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.6047, "high": 1.6167, "low": 1.5927, "close": 1.6049, "volume": 1640420.4, "close_time": 1764709199999, "quote_volume": 2635051.40025, "trades": 11165, "taker_buy_base": 770358.2, "taker_buy_quote": 1237475.07551 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.6051, "high": 1.6086, "low": 1.5852, "close": 1.6077, "volume": 1095083.7, "close_time": 1764712799999, "quote_volume": 1749792.89375, "trades": 7036, "taker_buy_base": 552270.9, "taker_buy_quote": 882367.07284 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.6076, "high": 1.6549, "low": 1.6076, "close": 1.6443, "volume": 3417842.0, "close_time": 1764716399999, "quote_volume": 5569737.91692, "trades": 20233, "taker_buy_base": 2020353.7, "taker_buy_quote": 3292111.34132 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.6439, "high": 1.6516, "low": 1.6226, "close": 1.6285, "volume": 1319623.0, "close_time": 1764719999999, "quote_volume": 2159938.25457, "trades": 9181, "taker_buy_base": 612239.6, "taker_buy_quote": 1002811.93431 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.6287, "high": 1.6491, "low": 1.6169, "close": 1.638, "volume": 1392416.8, "close_time": 1764723599999, "quote_volume": 2273535.67263, "trades": 10626, "taker_buy_base": 692336.6, "taker_buy_quote": 1130448.38125 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.6379, "high": 1.6412, "low": 1.6251, "close": 1.6258, "volume": 764274.0, "close_time": 1764727199999, "quote_volume": 1247166.16318, "trades": 7425, "taker_buy_base": 431387.0, "taker_buy_quote": 703906.21938 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.6254, "high": 1.6411, "low": 1.6226, "close": 1.6383, "volume": 959884.6, "close_time": 1764730799999, "quote_volume": 1569685.3883, "trades": 7814, "taker_buy_base": 586430.2, "taker_buy_quote": 959080.94973 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.6382, "high": 1.69, "low": 1.6333, "close": 1.6359, "volume": 2601495.0, "close_time": 1764734399999, "quote_volume": 4324499.49999, "trades": 18586, "taker_buy_base": 1310356.8, "taker_buy_quote": 2177033.42337 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.6358, "high": 1.7311, "low": 1.6349, "close": 1.7284, "volume": 3392164.4, "close_time": 1764737999999, "quote_volume": 5730716.98714, "trades": 24765, "taker_buy_base": 1805673.6, "taker_buy_quote": 3050700.84552 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.7286, "high": 1.7596, "low": 1.7271, "close": 1.7413, "volume": 2930790.0, "close_time": 1764741599999, "quote_volume": 5116275.39493, "trades": 22359, "taker_buy_base": 1489446.4, "taker_buy_quote": 2599972.73683 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.7413, "high": 1.7812, "low": 1.7261, "close": 1.7355, "volume": 2905007.6, "close_time": 1764745199999, "quote_volume": 5090603.69095, "trades": 20728, "taker_buy_base": 1438123.3, "taker_buy_quote": 2522040.00196 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.7354, "high": 1.7555, "low": 1.7279, "close": 1.7534, "volume": 2121505.0, "close_time": 1764748799999, "quote_volume": 3691752.36468, "trades": 14121, "taker_buy_base": 922527.9, "taker_buy_quote": 1605399.15827 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.754, "high": 1.7905, "low": 1.7477, "close": 1.7673, "volume": 2637657.1, "close_time": 1764752399999, "quote_volume": 4654932.99445, "trades": 17312, "taker_buy_base": 1335330.3, "taker_buy_quote": 2358637.72559 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.7674, "high": 1.7759, "low": 1.6955, "close": 1.7177, "volume": 3761966.0, "close_time": 1764755999999, "quote_volume": 6513266.02682, "trades": 22970, "taker_buy_base": 1975594.5, "taker_buy_quote": 3416622.48969 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.7178, "high": 1.7351, "low": 1.7012, "close": 1.7053, "volume": 1862649.0, "close_time": 1764759599999, "quote_volume": 3196988.53208, "trades": 11215, "taker_buy_base": 816609.3, "taker_buy_quote": 1402254.72941 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.7053, "high": 1.7145, "low": 1.6943, "close": 1.7143, "volume": 1256771.9, "close_time": 1764763199999, "quote_volume": 2140691.98514, "trades": 7862, "taker_buy_base": 574045.2, "taker_buy_quote": 977761.07027 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.7141, "high": 1.722, "low": 1.6999, "close": 1.7095, "volume": 1129863.1, "close_time": 1764766799999, "quote_volume": 1931873.54928, "trades": 7445, "taker_buy_base": 589872.1, "taker_buy_quote": 1008893.11679 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.7093, "high": 1.7159, "low": 1.7037, "close": 1.7092, "volume": 926604.2, "close_time": 1764770399999, "quote_volume": 1584757.76749, "trades": 6813, "taker_buy_base": 483204.4, "taker_buy_quote": 826489.96503 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.7094, "high": 1.7285, "low": 1.6675, "close": 1.6866, "volume": 5496057.1, "close_time": 1764773999999, "quote_volume": 9302927.2664, "trades": 31415, "taker_buy_base": 2863110.8, "taker_buy_quote": 4847362.13965 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.6868, "high": 1.7066, "low": 1.677, "close": 1.6948, "volume": 1271609.7, "close_time": 1764777599999, "quote_volume": 2150835.1481, "trades": 9106, "taker_buy_base": 628598.8, "taker_buy_quote": 1063254.55896 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.6951, "high": 1.7087, "low": 1.6785, "close": 1.6947, "volume": 962842.1, "close_time": 1764781199999, "quote_volume": 1631479.37923, "trades": 7164, "taker_buy_base": 490313.2, "taker_buy_quote": 830743.51814 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.6942, "high": 1.6986, "low": 1.6824, "close": 1.6933, "volume": 1031944.4, "close_time": 1764784799999, "quote_volume": 1744657.49241, "trades": 6832, "taker_buy_base": 533640.2, "taker_buy_quote": 902169.76456 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.6932, "high": 1.6999, "low": 1.6556, "close": 1.6631, "volume": 1202299.8, "close_time": 1764788399999, "quote_volume": 2015580.38062, "trades": 8164, "taker_buy_base": 530028.5, "taker_buy_quote": 889236.70085 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.6631, "high": 1.6755, "low": 1.6592, "close": 1.6728, "volume": 819192.1, "close_time": 1764791999999, "quote_volume": 1364440.39073, "trades": 4870, "taker_buy_base": 398490.8, "taker_buy_quote": 663963.85442 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.6728, "high": 1.6902, "low": 1.6679, "close": 1.6756, "volume": 1068896.2, "close_time": 1764795599999, "quote_volume": 1792285.84579, "trades": 6909, "taker_buy_base": 552737.7, "taker_buy_quote": 926999.21258 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.6754, "high": 1.6867, "low": 1.6703, "close": 1.684, "volume": 882754.0, "close_time": 1764799199999, "quote_volume": 1480600.28006, "trades": 5876, "taker_buy_base": 460817.2, "taker_buy_quote": 772831.58005 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.684, "high": 1.7248, "low": 1.6727, "close": 1.7049, "volume": 2025315.1, "close_time": 1764802799999, "quote_volume": 3433226.69436, "trades": 12055, "taker_buy_base": 1001869.3, "taker_buy_quote": 1698717.21534 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.7049, "high": 1.715, "low": 1.6907, "close": 1.6907, "volume": 1183128.2, "close_time": 1764806399999, "quote_volume": 2016024.38805, "trades": 7601, "taker_buy_base": 601628.8, "taker_buy_quote": 1024744.82058 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.6907, "high": 1.7014, "low": 1.6782, "close": 1.6981, "volume": 1054035.2, "close_time": 1764809999999, "quote_volume": 1782272.13078, "trades": 8011, "taker_buy_base": 553451.2, "taker_buy_quote": 936054.36585 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.698, "high": 1.7201, "low": 1.6846, "close": 1.6853, "volume": 834428.9, "close_time": 1764813599999, "quote_volume": 1421413.3171, "trades": 6474, "taker_buy_base": 398763.8, "taker_buy_quote": 679105.5255 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.6855, "high": 1.7005, "low": 1.6825, "close": 1.6912, "volume": 488142.9, "close_time": 1764817199999, "quote_volume": 826119.10402, "trades": 4449, "taker_buy_base": 260613.2, "taker_buy_quote": 441032.9104 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.691, "high": 1.6918, "low": 1.666, "close": 1.6743, "volume": 509459.3, "close_time": 1764820799999, "quote_volume": 854413.50718, "trades": 5066, "taker_buy_base": 290257.1, "taker_buy_quote": 487015.34697 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.6745, "high": 1.6802, "low": 1.6693, "close": 1.6768, "volume": 285926.0, "close_time": 1764824399999, "quote_volume": 478801.76258, "trades": 2936, "taker_buy_base": 169201.9, "taker_buy_quote": 283339.345 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.677, "high": 1.6793, "low": 1.6542, "close": 1.6633, "volume": 830386.7, "close_time": 1764827999999, "quote_volume": 1382143.17864, "trades": 5514, "taker_buy_base": 409623.9, "taker_buy_quote": 681684.07765 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.6635, "high": 1.6748, "low": 1.6611, "close": 1.6681, "volume": 451656.0, "close_time": 1764831599999, "quote_volume": 753601.99637, "trades": 3438, "taker_buy_base": 239743.9, "taker_buy_quote": 400031.07636 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.668, "high": 1.6704, "low": 1.6521, "close": 1.6691, "volume": 655039.2, "close_time": 1764835199999, "quote_volume": 1087918.89888, "trades": 4232, "taker_buy_base": 363188.2, "taker_buy_quote": 603639.05748 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.6691, "high": 1.6817, "low": 1.6595, "close": 1.6656, "volume": 758777.9, "close_time": 1764838799999, "quote_volume": 1266987.98452, "trades": 4724, "taker_buy_base": 404862.9, "taker_buy_quote": 676066.9221 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.6657, "high": 1.6851, "low": 1.6651, "close": 1.6779, "volume": 572623.8, "close_time": 1764842399999, "quote_volume": 960699.48484, "trades": 4064, "taker_buy_base": 323870.9, "taker_buy_quote": 543200.59516 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.6781, "high": 1.6837, "low": 1.6741, "close": 1.6761, "volume": 495581.4, "close_time": 1764845999999, "quote_volume": 832197.71529, "trades": 3407, "taker_buy_base": 228047.2, "taker_buy_quote": 382971.41951 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.6759, "high": 1.6805, "low": 1.666, "close": 1.672, "volume": 366716.2, "close_time": 1764849599999, "quote_volume": 613578.65028, "trades": 3010, "taker_buy_base": 190090.7, "taker_buy_quote": 318086.92668 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.6721, "high": 1.6768, "low": 1.6633, "close": 1.6665, "volume": 478136.2, "close_time": 1764853199999, "quote_volume": 797499.2712, "trades": 3289, "taker_buy_base": 272874.5, "taker_buy_quote": 455087.37192 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.6663, "high": 1.6707, "low": 1.6426, "close": 1.6473, "volume": 1232032.6, "close_time": 1764856799999, "quote_volume": 2039754.69149, "trades": 7833, "taker_buy_base": 529392.5, "taker_buy_quote": 876308.04053 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.6473, "high": 1.6647, "low": 1.6467, "close": 1.6534, "volume": 1204500.3, "close_time": 1764860399999, "quote_volume": 1994981.08378, "trades": 8538, "taker_buy_base": 589141.8, "taker_buy_quote": 975940.80806 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.653, "high": 1.7127, "low": 1.6525, "close": 1.6971, "volume": 2039994.7, "close_time": 1764863999999, "quote_volume": 3436244.36164, "trades": 12591, "taker_buy_base": 1107262.5, "taker_buy_quote": 1864916.97317 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.6972, "high": 1.6978, "low": 1.6753, "close": 1.6797, "volume": 1602441.3, "close_time": 1764867599999, "quote_volume": 2698378.17341, "trades": 9245, "taker_buy_base": 745073.7, "taker_buy_quote": 1255089.56244 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.6795, "high": 1.6796, "low": 1.6484, "close": 1.6643, "volume": 1520881.8, "close_time": 1764871199999, "quote_volume": 2532711.94415, "trades": 9457, "taker_buy_base": 698274.5, "taker_buy_quote": 1162182.04479 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.6646, "high": 1.6756, "low": 1.6553, "close": 1.6584, "volume": 882973.2, "close_time": 1764874799999, "quote_volume": 1468797.10894, "trades": 5740, "taker_buy_base": 428310.0, "taker_buy_quote": 712489.37691 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.6586, "high": 1.6595, "low": 1.6128, "close": 1.6446, "volume": 2534635.2, "close_time": 1764878399999, "quote_volume": 4139404.20068, "trades": 14737, "taker_buy_base": 1269263.7, "taker_buy_quote": 2073661.92465 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.6444, "high": 1.6639, "low": 1.6365, "close": 1.6592, "volume": 914638.2, "close_time": 1764881999999, "quote_volume": 1507787.29482, "trades": 6051, "taker_buy_base": 468458.9, "taker_buy_quote": 772451.35726 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.6591, "high": 1.6649, "low": 1.6445, "close": 1.6475, "volume": 661783.4, "close_time": 1764885599999, "quote_volume": 1094744.12859, "trades": 4623, "taker_buy_base": 277533.6, "taker_buy_quote": 459023.83488 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.6475, "high": 1.6713, "low": 1.6475, "close": 1.6665, "volume": 456364.0, "close_time": 1764889199999, "quote_volume": 757807.89331, "trades": 3113, "taker_buy_base": 258204.6, "taker_buy_quote": 428713.13774 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.6662, "high": 1.6693, "low": 1.6582, "close": 1.6591, "volume": 251319.2, "close_time": 1764892799999, "quote_volume": 417842.29199, "trades": 2436, "taker_buy_base": 104443.9, "taker_buy_quote": 173715.28915 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.659, "high": 1.6778, "low": 1.6588, "close": 1.6681, "volume": 780788.9, "close_time": 1764896399999, "quote_volume": 1302232.49259, "trades": 5142, "taker_buy_base": 355140.9, "taker_buy_quote": 592705.76702 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.668, "high": 1.6737, "low": 1.6609, "close": 1.6696, "volume": 409882.5, "close_time": 1764899999999, "quote_volume": 683674.25566, "trades": 3409, "taker_buy_base": 206113.6, "taker_buy_quote": 343845.67899 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.6694, "high": 1.6694, "low": 1.6521, "close": 1.6531, "volume": 553091.9, "close_time": 1764903599999, "quote_volume": 918306.14583, "trades": 4308, "taker_buy_base": 278304.1, "taker_buy_quote": 461889.41312 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.653, "high": 1.658, "low": 1.6453, "close": 1.6514, "volume": 402112.1, "close_time": 1764907199999, "quote_volume": 663555.04818, "trades": 3246, "taker_buy_base": 176153.3, "taker_buy_quote": 290719.37285 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.6512, "high": 1.6554, "low": 1.6277, "close": 1.6322, "volume": 717179.7, "close_time": 1764910799999, "quote_volume": 1175272.4606, "trades": 5689, "taker_buy_base": 365722.4, "taker_buy_quote": 599178.34774 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.6323, "high": 1.6404, "low": 1.6282, "close": 1.6327, "volume": 391053.6, "close_time": 1764914399999, "quote_volume": 638487.85448, "trades": 3135, "taker_buy_base": 200797.9, "taker_buy_quote": 327757.2022 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.6329, "high": 1.6391, "low": 1.6294, "close": 1.6368, "volume": 331568.5, "close_time": 1764917999999, "quote_volume": 542188.72162, "trades": 2653, "taker_buy_base": 185308.8, "taker_buy_quote": 303080.91155 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.6367, "high": 1.6494, "low": 1.6332, "close": 1.6454, "volume": 498918.0, "close_time": 1764921599999, "quote_volume": 820434.57526, "trades": 3757, "taker_buy_base": 273079.3, "taker_buy_quote": 449049.50074 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.6452, "high": 1.6452, "low": 1.6257, "close": 1.6341, "volume": 475589.5, "close_time": 1764925199999, "quote_volume": 776885.50656, "trades": 3786, "taker_buy_base": 217610.0, "taker_buy_quote": 355482.73326 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.6338, "high": 1.6338, "low": 1.6069, "close": 1.6132, "volume": 1203951.5, "close_time": 1764928799999, "quote_volume": 1946815.39615, "trades": 7343, "taker_buy_base": 590585.1, "taker_buy_quote": 955114.86757 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.6126, "high": 1.6403, "low": 1.6104, "close": 1.6339, "volume": 848659.7, "close_time": 1764932399999, "quote_volume": 1383455.25791, "trades": 5358, "taker_buy_base": 430654.4, "taker_buy_quote": 701694.81931 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.634, "high": 1.635, "low": 1.6142, "close": 1.6226, "volume": 772378.3, "close_time": 1764935999999, "quote_volume": 1255136.26059, "trades": 4943, "taker_buy_base": 367617.1, "taker_buy_quote": 597423.20502 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.6223, "high": 1.63, "low": 1.6182, "close": 1.6226, "volume": 597719.3, "close_time": 1764939599999, "quote_volume": 970710.46322, "trades": 3736, "taker_buy_base": 310284.9, "taker_buy_quote": 503863.6796 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.6228, "high": 1.6325, "low": 1.6002, "close": 1.606, "volume": 1251001.5, "close_time": 1764943199999, "quote_volume": 2017655.43021, "trades": 7366, "taker_buy_base": 427897.7, "taker_buy_quote": 690889.2234 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.6062, "high": 1.6267, "low": 1.6052, "close": 1.617, "volume": 1372881.9, "close_time": 1764946799999, "quote_volume": 2217262.69398, "trades": 9069, "taker_buy_base": 641279.1, "taker_buy_quote": 1035618.13439 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.6171, "high": 1.6694, "low": 1.6171, "close": 1.6366, "volume": 3396005.4, "close_time": 1764950399999, "quote_volume": 5592579.62105, "trades": 21930, "taker_buy_base": 1835865.0, "taker_buy_quote": 3023118.77039 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.6367, "high": 1.6388, "low": 1.5545, "close": 1.572, "volume": 5326752.7, "close_time": 1764953999999, "quote_volume": 8472178.22227, "trades": 33672, "taker_buy_base": 2536849.2, "taker_buy_quote": 4032254.51488 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.5719, "high": 1.5835, "low": 1.5545, "close": 1.5719, "volume": 2315199.7, "close_time": 1764957599999, "quote_volume": 3632764.32198, "trades": 14225, "taker_buy_base": 1050782.2, "taker_buy_quote": 1648707.35585 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.5717, "high": 1.5849, "low": 1.546, "close": 1.5471, "volume": 1581388.5, "close_time": 1764961199999, "quote_volume": 2475929.70394, "trades": 9344, "taker_buy_base": 851976.4, "taker_buy_quote": 1334219.17055 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.5472, "high": 1.5746, "low": 1.5379, "close": 1.5686, "volume": 1281248.8, "close_time": 1764964799999, "quote_volume": 1991334.16743, "trades": 8050, "taker_buy_base": 741120.3, "taker_buy_quote": 1151981.15293 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.5683, "high": 1.5719, "low": 1.5454, "close": 1.5472, "volume": 846964.5, "close_time": 1764968399999, "quote_volume": 1320530.2307, "trades": 5128, "taker_buy_base": 399521.8, "taker_buy_quote": 622892.76595 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.5473, "high": 1.5552, "low": 1.5381, "close": 1.5484, "volume": 767370.2, "close_time": 1764971999999, "quote_volume": 1188643.58735, "trades": 4558, "taker_buy_base": 353619.8, "taker_buy_quote": 547762.28844 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.548, "high": 1.5599, "low": 1.533, "close": 1.5565, "volume": 690844.9, "close_time": 1764975599999, "quote_volume": 1066712.7057, "trades": 4135, "taker_buy_base": 356140.2, "taker_buy_quote": 549854.44883 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.5566, "high": 1.5605, "low": 1.5432, "close": 1.5561, "volume": 398839.6, "close_time": 1764979199999, "quote_volume": 619769.79346, "trades": 3254, "taker_buy_base": 172224.8, "taker_buy_quote": 267715.2867 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.5558, "high": 1.5628, "low": 1.5463, "close": 1.562, "volume": 347720.9, "close_time": 1764982799999, "quote_volume": 540268.59314, "trades": 2683, "taker_buy_base": 214548.8, "taker_buy_quote": 333352.07037 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.562, "high": 1.5644, "low": 1.5468, "close": 1.5515, "volume": 320753.4, "close_time": 1764986399999, "quote_volume": 498834.23441, "trades": 2657, "taker_buy_base": 158140.7, "taker_buy_quote": 245869.29833 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.5513, "high": 1.5515, "low": 1.5436, "close": 1.5468, "volume": 211363.3, "close_time": 1764989999999, "quote_volume": 326899.12506, "trades": 1889, "taker_buy_base": 117854.6, "taker_buy_quote": 182248.48298 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.5468, "high": 1.56, "low": 1.5466, "close": 1.5562, "volume": 280464.2, "close_time": 1764993599999, "quote_volume": 435885.20781, "trades": 2539, "taker_buy_base": 159642.0, "taker_buy_quote": 248113.96585 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.5562, "high": 1.5562, "low": 1.5382, "close": 1.5404, "volume": 399305.2, "close_time": 1764997199999, "quote_volume": 616777.18397, "trades": 2657, "taker_buy_base": 173036.8, "taker_buy_quote": 267206.35092 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.5407, "high": 1.5445, "low": 1.5347, "close": 1.5405, "volume": 239593.1, "close_time": 1765000799999, "quote_volume": 369095.93686, "trades": 1967, "taker_buy_base": 106185.1, "taker_buy_quote": 163615.99556 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.5404, "high": 1.5466, "low": 1.5368, "close": 1.5384, "volume": 204440.0, "close_time": 1765004399999, "quote_volume": 315174.28386, "trades": 2030, "taker_buy_base": 127195.0, "taker_buy_quote": 196106.06278 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.5385, "high": 1.5397, "low": 1.5218, "close": 1.525, "volume": 538914.1, "close_time": 1765007999999, "quote_volume": 823793.93139, "trades": 4022, "taker_buy_base": 233141.6, "taker_buy_quote": 356435.07933 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.5252, "high": 1.5254, "low": 1.5111, "close": 1.5122, "volume": 598077.5, "close_time": 1765011599999, "quote_volume": 907365.08109, "trades": 4381, "taker_buy_base": 252258.0, "taker_buy_quote": 382835.66493 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.5122, "high": 1.5371, "low": 1.5115, "close": 1.5193, "volume": 793796.7, "close_time": 1765015199999, "quote_volume": 1213016.1213, "trades": 5421, "taker_buy_base": 379831.0, "taker_buy_quote": 580213.36352 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.519, "high": 1.5252, "low": 1.5165, "close": 1.518, "volume": 387651.8, "close_time": 1765018799999, "quote_volume": 589596.51359, "trades": 2828, "taker_buy_base": 207014.6, "taker_buy_quote": 314860.66211 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.5179, "high": 1.5246, "low": 1.5168, "close": 1.5238, "volume": 398199.0, "close_time": 1765022399999, "quote_volume": 605768.07553, "trades": 2616, "taker_buy_base": 177347.5, "taker_buy_quote": 269770.33626 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.5236, "high": 1.525, "low": 1.5148, "close": 1.5189, "volume": 410981.0, "close_time": 1765025999999, "quote_volume": 624616.86608, "trades": 3024, "taker_buy_base": 250863.8, "taker_buy_quote": 381259.78818 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.5188, "high": 1.5247, "low": 1.5154, "close": 1.5171, "volume": 259928.1, "close_time": 1765029599999, "quote_volume": 395127.50144, "trades": 2318, "taker_buy_base": 119175.9, "taker_buy_quote": 181160.32875 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.5173, "high": 1.5404, "low": 1.5146, "close": 1.5354, "volume": 1300410.5, "close_time": 1765033199999, "quote_volume": 1987296.74832, "trades": 8627, "taker_buy_base": 721548.6, "taker_buy_quote": 1102970.19545 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.5357, "high": 1.536, "low": 1.5119, "close": 1.5244, "volume": 823025.8, "close_time": 1765036799999, "quote_volume": 1253119.03288, "trades": 5984, "taker_buy_base": 409878.5, "taker_buy_quote": 623873.84087 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.5247, "high": 1.5441, "low": 1.5232, "close": 1.5346, "volume": 672851.2, "close_time": 1765040399999, "quote_volume": 1034199.95691, "trades": 5115, "taker_buy_base": 332876.3, "taker_buy_quote": 511676.89358 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.5345, "high": 1.5552, "low": 1.5323, "close": 1.5529, "volume": 550664.1, "close_time": 1765043999999, "quote_volume": 852003.28564, "trades": 4446, "taker_buy_base": 292418.3, "taker_buy_quote": 452597.13541 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.5529, "high": 1.562, "low": 1.5511, "close": 1.5592, "volume": 510922.0, "close_time": 1765047599999, "quote_volume": 795154.72551, "trades": 3909, "taker_buy_base": 252023.0, "taker_buy_quote": 392243.69722 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.559, "high": 1.5611, "low": 1.5388, "close": 1.5412, "volume": 1052551.4, "close_time": 1765051199999, "quote_volume": 1627192.47367, "trades": 5984, "taker_buy_base": 468782.6, "taker_buy_quote": 724513.91475 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.5413, "high": 1.5513, "low": 1.5406, "close": 1.55, "volume": 204543.3, "close_time": 1765054799999, "quote_volume": 316256.41744, "trades": 2163, "taker_buy_base": 111805.2, "taker_buy_quote": 172877.61711 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.5498, "high": 1.5612, "low": 1.5468, "close": 1.5559, "volume": 765000.1, "close_time": 1765058399999, "quote_volume": 1189426.91051, "trades": 5700, "taker_buy_base": 399799.6, "taker_buy_quote": 621565.93837 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.5557, "high": 1.565, "low": 1.5522, "close": 1.5599, "volume": 496101.3, "close_time": 1765061999999, "quote_volume": 773112.99012, "trades": 3060, "taker_buy_base": 232639.8, "taker_buy_quote": 362605.66542 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.5603, "high": 1.5662, "low": 1.5508, "close": 1.5639, "volume": 439391.2, "close_time": 1765065599999, "quote_volume": 685234.9386, "trades": 3713, "taker_buy_base": 179094.0, "taker_buy_quote": 279292.78425 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.5639, "high": 1.5982, "low": 1.5604, "close": 1.5946, "volume": 1140339.5, "close_time": 1765069199999, "quote_volume": 1797884.79035, "trades": 8163, "taker_buy_base": 608284.3, "taker_buy_quote": 958644.4557 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.5946, "high": 1.5953, "low": 1.5695, "close": 1.5701, "volume": 824331.0, "close_time": 1765072799999, "quote_volume": 1305120.45796, "trades": 5884, "taker_buy_base": 396519.2, "taker_buy_quote": 627890.14047 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.5706, "high": 1.5869, "low": 1.5697, "close": 1.5841, "volume": 439525.1, "close_time": 1765076399999, "quote_volume": 694116.84403, "trades": 3492, "taker_buy_base": 235738.9, "taker_buy_quote": 372237.86669 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.584, "high": 1.5938, "low": 1.5831, "close": 1.5935, "volume": 328689.5, "close_time": 1765079999999, "quote_volume": 522404.11419, "trades": 2891, "taker_buy_base": 168839.6, "taker_buy_quote": 268358.14396 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.5936, "high": 1.5941, "low": 1.577, "close": 1.5782, "volume": 319711.9, "close_time": 1765083599999, "quote_volume": 506625.76155, "trades": 2697, "taker_buy_base": 162895.9, "taker_buy_quote": 258115.04099 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.5782, "high": 1.5893, "low": 1.5751, "close": 1.5829, "volume": 296864.1, "close_time": 1765087199999, "quote_volume": 469913.10182, "trades": 2382, "taker_buy_base": 175601.3, "taker_buy_quote": 278034.62931 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.5829, "high": 1.5923, "low": 1.5799, "close": 1.5915, "volume": 254013.8, "close_time": 1765090799999, "quote_volume": 402546.91013, "trades": 2445, "taker_buy_base": 143068.9, "taker_buy_quote": 226712.81561 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.5915, "high": 1.5954, "low": 1.5699, "close": 1.5734, "volume": 535563.3, "close_time": 1765094399999, "quote_volume": 845627.54006, "trades": 4150, "taker_buy_base": 222469.4, "taker_buy_quote": 351221.12769 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.5736, "high": 1.5884, "low": 1.5689, "close": 1.5757, "volume": 415531.6, "close_time": 1765097999999, "quote_volume": 655967.66579, "trades": 3182, "taker_buy_base": 199529.8, "taker_buy_quote": 315074.50525 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.5758, "high": 1.5783, "low": 1.5623, "close": 1.564, "volume": 624079.1, "close_time": 1765101599999, "quote_volume": 978375.93263, "trades": 4425, "taker_buy_base": 330073.9, "taker_buy_quote": 517509.14774 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.5639, "high": 1.571, "low": 1.5563, "close": 1.5656, "volume": 480527.9, "close_time": 1765105199999, "quote_volume": 751157.53404, "trades": 3328, "taker_buy_base": 263954.7, "taker_buy_quote": 412556.30961 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.5656, "high": 1.5799, "low": 1.5617, "close": 1.5687, "volume": 469880.8, "close_time": 1765108799999, "quote_volume": 739055.23552, "trades": 3671, "taker_buy_base": 206990.7, "taker_buy_quote": 325377.97863 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.5685, "high": 1.5999, "low": 1.567, "close": 1.5917, "volume": 724961.8, "close_time": 1765112399999, "quote_volume": 1149812.78442, "trades": 4988, "taker_buy_base": 388453.3, "taker_buy_quote": 615788.96119 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.5921, "high": 1.5968, "low": 1.5584, "close": 1.5615, "volume": 1472722.0, "close_time": 1765115999999, "quote_volume": 2318302.97204, "trades": 9304, "taker_buy_base": 787175.1, "taker_buy_quote": 1238706.49852 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.5609, "high": 1.5629, "low": 1.5126, "close": 1.5154, "volume": 3631880.0, "close_time": 1765119599999, "quote_volume": 5555439.82192, "trades": 21226, "taker_buy_base": 1757324.2, "taker_buy_quote": 2687172.79555 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.5152, "high": 1.5934, "low": 1.5139, "close": 1.5843, "volume": 2934921.9, "close_time": 1765123199999, "quote_volume": 4565506.20904, "trades": 17959, "taker_buy_base": 1529964.3, "taker_buy_quote": 2378339.25977 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.584, "high": 1.584, "low": 1.5493, "close": 1.5717, "volume": 1769240.7, "close_time": 1765126799999, "quote_volume": 2772434.67976, "trades": 10374, "taker_buy_base": 903750.7, "taker_buy_quote": 1415676.56372 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.5717, "high": 1.6422, "low": 1.5604, "close": 1.6381, "volume": 3702351.8, "close_time": 1765130399999, "quote_volume": 5965922.89681, "trades": 22441, "taker_buy_base": 1926278.7, "taker_buy_quote": 3103418.91358 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.6383, "high": 1.661, "low": 1.6259, "close": 1.6343, "volume": 2507066.3, "close_time": 1765133999999, "quote_volume": 4125417.75103, "trades": 15596, "taker_buy_base": 1335364.6, "taker_buy_quote": 2198060.1352 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.6344, "high": 1.6524, "low": 1.6173, "close": 1.6503, "volume": 1447593.5, "close_time": 1765137599999, "quote_volume": 2361218.28073, "trades": 9236, "taker_buy_base": 717975.7, "taker_buy_quote": 1172273.27364 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.6505, "high": 1.655, "low": 1.6387, "close": 1.6426, "volume": 1167472.6, "close_time": 1765141199999, "quote_volume": 1924492.15231, "trades": 7230, "taker_buy_base": 621462.8, "taker_buy_quote": 1024522.36786 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.6425, "high": 1.6426, "low": 1.5803, "close": 1.5926, "volume": 1992988.4, "close_time": 1765144799999, "quote_volume": 3204751.05491, "trades": 14585, "taker_buy_base": 951562.7, "taker_buy_quote": 1530156.86706 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.5921, "high": 1.5947, "low": 1.5445, "close": 1.5674, "volume": 3055455.3, "close_time": 1765148399999, "quote_volume": 4795671.56574, "trades": 23081, "taker_buy_base": 1377041.9, "taker_buy_quote": 2161737.24692 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.5673, "high": 1.5861, "low": 1.5583, "close": 1.5843, "volume": 941189.0, "close_time": 1765151999999, "quote_volume": 1480299.69357, "trades": 8154, "taker_buy_base": 512625.3, "taker_buy_quote": 806036.51707 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.5844, "high": 1.5915, "low": 1.5723, "close": 1.5771, "volume": 611864.1, "close_time": 1765155599999, "quote_volume": 966762.15516, "trades": 6355, "taker_buy_base": 310595.6, "taker_buy_quote": 490715.93324 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.5772, "high": 1.6385, "low": 1.5751, "close": 1.6085, "volume": 1476865.5, "close_time": 1765159199999, "quote_volume": 2376513.58543, "trades": 11931, "taker_buy_base": 716734.9, "taker_buy_quote": 1152553.86967 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.6086, "high": 1.624, "low": 1.6004, "close": 1.6224, "volume": 718178.8, "close_time": 1765162799999, "quote_volume": 1156016.79985, "trades": 5888, "taker_buy_base": 360999.0, "taker_buy_quote": 581189.79725 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.6227, "high": 1.6293, "low": 1.6026, "close": 1.6086, "volume": 648752.5, "close_time": 1765166399999, "quote_volume": 1049238.09714, "trades": 5410, "taker_buy_base": 366763.7, "taker_buy_quote": 593399.84502 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.6088, "high": 1.6305, "low": 1.6062, "close": 1.6217, "volume": 351332.0, "close_time": 1765169999999, "quote_volume": 568796.40656, "trades": 3866, "taker_buy_base": 170984.2, "taker_buy_quote": 276755.14838 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.6214, "high": 1.6262, "low": 1.6135, "close": 1.6212, "volume": 389861.2, "close_time": 1765173599999, "quote_volume": 631344.93658, "trades": 3594, "taker_buy_base": 213150.1, "taker_buy_quote": 345283.83846 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.6212, "high": 1.635, "low": 1.6188, "close": 1.6302, "volume": 597744.4, "close_time": 1765177199999, "quote_volume": 972605.88304, "trades": 4523, "taker_buy_base": 327818.9, "taker_buy_quote": 533498.17557 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.6303, "high": 1.6361, "low": 1.6202, "close": 1.6227, "volume": 642715.7, "close_time": 1765180799999, "quote_volume": 1045910.2811, "trades": 4833, "taker_buy_base": 325917.0, "taker_buy_quote": 530497.92779 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.6218, "high": 1.6353, "low": 1.6154, "close": 1.635, "volume": 592967.2, "close_time": 1765184399999, "quote_volume": 962826.59592, "trades": 4257, "taker_buy_base": 321369.1, "taker_buy_quote": 522142.57507 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.6341, "high": 1.6594, "low": 1.6272, "close": 1.6296, "volume": 1051386.6, "close_time": 1765187999999, "quote_volume": 1726419.95726, "trades": 8317, "taker_buy_base": 570877.7, "taker_buy_quote": 937633.92588 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.6298, "high": 1.6437, "low": 1.6242, "close": 1.6414, "volume": 783351.9, "close_time": 1765191599999, "quote_volume": 1279214.21479, "trades": 5151, "taker_buy_base": 460558.5, "taker_buy_quote": 752268.46154 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.6412, "high": 1.6427, "low": 1.6233, "close": 1.6269, "volume": 559034.3, "close_time": 1765195199999, "quote_volume": 911991.08539, "trades": 3916, "taker_buy_base": 259320.0, "taker_buy_quote": 423200.6552 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.627, "high": 1.6279, "low": 1.6127, "close": 1.6204, "volume": 771574.4, "close_time": 1765198799999, "quote_volume": 1249522.61709, "trades": 4556, "taker_buy_base": 408459.7, "taker_buy_quote": 661487.62813 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.6204, "high": 1.6307, "low": 1.6064, "close": 1.6177, "volume": 958839.2, "close_time": 1765202399999, "quote_volume": 1549051.29693, "trades": 6222, "taker_buy_base": 427868.6, "taker_buy_quote": 691702.75639 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.6174, "high": 1.6429, "low": 1.6096, "close": 1.6117, "volume": 2119063.1, "close_time": 1765205999999, "quote_volume": 3441666.00706, "trades": 13707, "taker_buy_base": 960411.2, "taker_buy_quote": 1559988.35444 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.6119, "high": 1.6248, "low": 1.5895, "close": 1.611, "volume": 2781694.8, "close_time": 1765209599999, "quote_volume": 4464169.28109, "trades": 15941, "taker_buy_base": 1379062.2, "taker_buy_quote": 2214016.82589 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.6108, "high": 1.6307, "low": 1.6009, "close": 1.6126, "volume": 1602496.7, "close_time": 1765213199999, "quote_volume": 2587844.51612, "trades": 10423, "taker_buy_base": 735125.3, "taker_buy_quote": 1187264.6078 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.6124, "high": 1.6208, "low": 1.5943, "close": 1.612, "volume": 1182940.3, "close_time": 1765216799999, "quote_volume": 1900760.05896, "trades": 7806, "taker_buy_base": 587289.2, "taker_buy_quote": 944017.50329 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.6126, "high": 1.6242, "low": 1.5939, "close": 1.6021, "volume": 1307321.8, "close_time": 1765220399999, "quote_volume": 2104843.08528, "trades": 8070, "taker_buy_base": 593969.1, "taker_buy_quote": 956299.7644 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.6014, "high": 1.6144, "low": 1.5997, "close": 1.6055, "volume": 848490.9, "close_time": 1765223999999, "quote_volume": 1362862.49133, "trades": 5340, "taker_buy_base": 434157.1, "taker_buy_quote": 697324.74514 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.6055, "high": 1.6259, "low": 1.6051, "close": 1.6197, "volume": 842478.3, "close_time": 1765227599999, "quote_volume": 1360872.08464, "trades": 5120, "taker_buy_base": 422588.0, "taker_buy_quote": 682851.15792 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.6195, "high": 1.638, "low": 1.6119, "close": 1.6354, "volume": 764723.6, "close_time": 1765231199999, "quote_volume": 1242600.19351, "trades": 4903, "taker_buy_base": 366913.2, "taker_buy_quote": 596264.38604 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.6357, "high": 1.6373, "low": 1.6189, "close": 1.6236, "volume": 431856.0, "close_time": 1765234799999, "quote_volume": 702552.41687, "trades": 2797, "taker_buy_base": 217907.7, "taker_buy_quote": 354493.59282 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.6236, "high": 1.6258, "low": 1.607, "close": 1.6107, "volume": 340742.4, "close_time": 1765238399999, "quote_volume": 550046.51591, "trades": 2819, "taker_buy_base": 160819.7, "taker_buy_quote": 259581.51948 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.6106, "high": 1.6154, "low": 1.5943, "close": 1.5993, "volume": 618886.9, "close_time": 1765241999999, "quote_volume": 993693.83641, "trades": 4277, "taker_buy_base": 278325.8, "taker_buy_quote": 446438.53284 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.5997, "high": 1.6024, "low": 1.5842, "close": 1.5873, "volume": 596872.7, "close_time": 1765245599999, "quote_volume": 949552.16878, "trades": 4297, "taker_buy_base": 289177.2, "taker_buy_quote": 460018.90036 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.5876, "high": 1.5999, "low": 1.5865, "close": 1.5866, "volume": 321127.0, "close_time": 1765249199999, "quote_volume": 511511.46132, "trades": 2626, "taker_buy_base": 169259.3, "taker_buy_quote": 269599.266 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.5873, "high": 1.5995, "low": 1.5776, "close": 1.5972, "volume": 722281.2, "close_time": 1765252799999, "quote_volume": 1147168.62519, "trades": 4446, "taker_buy_base": 370818.4, "taker_buy_quote": 589387.18982 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.5975, "high": 1.6001, "low": 1.5801, "close": 1.5836, "volume": 477171.1, "close_time": 1765256399999, "quote_volume": 758165.66605, "trades": 3293, "taker_buy_base": 193531.5, "taker_buy_quote": 307377.94339 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.5836, "high": 1.5896, "low": 1.5739, "close": 1.5834, "volume": 451288.8, "close_time": 1765259999999, "quote_volume": 714028.93832, "trades": 3116, "taker_buy_base": 226731.5, "taker_buy_quote": 358795.97961 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.5835, "high": 1.5914, "low": 1.5739, "close": 1.5906, "volume": 426872.3, "close_time": 1765263599999, "quote_volume": 675005.86599, "trades": 3491, "taker_buy_base": 213036.5, "taker_buy_quote": 336925.51329 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.591, "high": 1.6146, "low": 1.5856, "close": 1.6132, "volume": 674716.6, "close_time": 1765267199999, "quote_volume": 1080800.70232, "trades": 4822, "taker_buy_base": 334036.0, "taker_buy_quote": 534867.18679 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.6135, "high": 1.625, "low": 1.6075, "close": 1.6095, "volume": 709477.2, "close_time": 1765270799999, "quote_volume": 1146728.30646, "trades": 5184, "taker_buy_base": 353082.4, "taker_buy_quote": 570660.6338 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.6096, "high": 1.6105, "low": 1.6, "close": 1.6064, "volume": 322430.6, "close_time": 1765274399999, "quote_volume": 517828.80939, "trades": 2508, "taker_buy_base": 180529.9, "taker_buy_quote": 289930.31356 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.6064, "high": 1.6141, "low": 1.5949, "close": 1.6034, "volume": 695073.1, "close_time": 1765277999999, "quote_volume": 1115239.07619, "trades": 4984, "taker_buy_base": 315995.9, "taker_buy_quote": 506764.37029 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.6033, "high": 1.6087, "low": 1.5931, "close": 1.6046, "volume": 400048.7, "close_time": 1765281599999, "quote_volume": 640104.44779, "trades": 3145, "taker_buy_base": 194723.4, "taker_buy_quote": 311549.65467 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.6047, "high": 1.6151, "low": 1.5964, "close": 1.6072, "volume": 580534.7, "close_time": 1765285199999, "quote_volume": 933193.10562, "trades": 4332, "taker_buy_base": 311072.1, "taker_buy_quote": 500045.65562 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.607, "high": 1.6117, "low": 1.5921, "close": 1.6021, "volume": 717257.5, "close_time": 1765288799999, "quote_volume": 1149711.87604, "trades": 5046, "taker_buy_base": 405763.3, "taker_buy_quote": 650380.48599 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.6022, "high": 1.6087, "low": 1.5898, "close": 1.6049, "volume": 931085.0, "close_time": 1765292399999, "quote_volume": 1489549.92812, "trades": 7260, "taker_buy_base": 422822.0, "taker_buy_quote": 676300.44788 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.6052, "high": 1.6613, "low": 1.6024, "close": 1.6586, "volume": 3871295.0, "close_time": 1765295999999, "quote_volume": 6324566.76887, "trades": 22905, "taker_buy_base": 2025896.6, "taker_buy_quote": 3310258.31702 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.6584, "high": 1.7101, "low": 1.6582, "close": 1.7018, "volume": 4667518.0, "close_time": 1765299599999, "quote_volume": 7889037.28281, "trades": 26477, "taker_buy_base": 2453547.5, "taker_buy_quote": 4147891.45565 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.7025, "high": 1.7283, "low": 1.6882, "close": 1.7099, "volume": 2912930.4, "close_time": 1765303199999, "quote_volume": 4975779.07211, "trades": 16237, "taker_buy_base": 1268785.9, "taker_buy_quote": 2168761.32494 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.71, "high": 1.7155, "low": 1.6991, "close": 1.7065, "volume": 1104955.6, "close_time": 1765306799999, "quote_volume": 1888197.28466, "trades": 6384, "taker_buy_base": 497943.4, "taker_buy_quote": 851034.53816 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.7068, "high": 1.7074, "low": 1.6851, "close": 1.6878, "volume": 992531.4, "close_time": 1765310399999, "quote_volume": 1681357.96302, "trades": 6085, "taker_buy_base": 459635.3, "taker_buy_quote": 778586.30348 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.6877, "high": 1.6928, "low": 1.648, "close": 1.6661, "volume": 1847329.7, "close_time": 1765313999999, "quote_volume": 3085146.71462, "trades": 10843, "taker_buy_base": 791423.5, "taker_buy_quote": 1320621.57248 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.6661, "high": 1.6666, "low": 1.6311, "close": 1.6458, "volume": 1098733.9, "close_time": 1765317599999, "quote_volume": 1813275.29052, "trades": 7387, "taker_buy_base": 564302.8, "taker_buy_quote": 931233.59658 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.6455, "high": 1.6668, "low": 1.6433, "close": 1.6597, "volume": 920943.4, "close_time": 1765321199999, "quote_volume": 1524288.1273, "trades": 5563, "taker_buy_base": 496956.9, "taker_buy_quote": 822521.95595 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.6595, "high": 1.6658, "low": 1.6517, "close": 1.6597, "volume": 444047.7, "close_time": 1765324799999, "quote_volume": 736562.58777, "trades": 2721, "taker_buy_base": 234074.3, "taker_buy_quote": 388278.48029 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.6598, "high": 1.6727, "low": 1.6408, "close": 1.6463, "volume": 904074.4, "close_time": 1765328399999, "quote_volume": 1499695.75992, "trades": 6318, "taker_buy_base": 422993.9, "taker_buy_quote": 702110.8954 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.6463, "high": 1.6502, "low": 1.6369, "close": 1.6416, "volume": 512912.2, "close_time": 1765331999999, "quote_volume": 843077.2822, "trades": 3614, "taker_buy_base": 260231.9, "taker_buy_quote": 427749.38143 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.6416, "high": 1.6477, "low": 1.6327, "close": 1.6425, "volume": 374468.2, "close_time": 1765335599999, "quote_volume": 614476.2998, "trades": 2845, "taker_buy_base": 181921.9, "taker_buy_quote": 298497.93144 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.6422, "high": 1.6456, "low": 1.6321, "close": 1.6349, "volume": 311723.8, "close_time": 1765339199999, "quote_volume": 510512.90273, "trades": 2376, "taker_buy_base": 165517.2, "taker_buy_quote": 271055.82148 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.6348, "high": 1.6442, "low": 1.6292, "close": 1.6384, "volume": 480891.0, "close_time": 1765342799999, "quote_volume": 786864.52492, "trades": 3329, "taker_buy_base": 298248.0, "taker_buy_quote": 488065.79019 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.6384, "high": 1.6453, "low": 1.6342, "close": 1.642, "volume": 379148.4, "close_time": 1765346399999, "quote_volume": 621621.65526, "trades": 2551, "taker_buy_base": 221327.7, "taker_buy_quote": 362943.0155 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.642, "high": 1.6449, "low": 1.6325, "close": 1.636, "volume": 410784.2, "close_time": 1765349999999, "quote_volume": 672823.33408, "trades": 2731, "taker_buy_base": 274520.2, "taker_buy_quote": 449683.05562 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.6359, "high": 1.6359, "low": 1.6172, "close": 1.6268, "volume": 688132.2, "close_time": 1765353599999, "quote_volume": 1117117.20835, "trades": 4412, "taker_buy_base": 357313.2, "taker_buy_quote": 580109.90687 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.6271, "high": 1.6303, "low": 1.621, "close": 1.622, "volume": 346569.5, "close_time": 1765357199999, "quote_volume": 563250.93078, "trades": 2336, "taker_buy_base": 176917.8, "taker_buy_quote": 287563.21123 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.6222, "high": 1.6406, "low": 1.6167, "close": 1.6404, "volume": 554723.0, "close_time": 1765360799999, "quote_volume": 903203.88561, "trades": 3671, "taker_buy_base": 291559.9, "taker_buy_quote": 474968.29822 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.6402, "high": 1.6512, "low": 1.6043, "close": 1.6133, "volume": 1386823.1, "close_time": 1765364399999, "quote_volume": 2251332.29364, "trades": 8263, "taker_buy_base": 692075.4, "taker_buy_quote": 1123517.9675 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.6131, "high": 1.6181, "low": 1.6, "close": 1.613, "volume": 860842.9, "close_time": 1765367999999, "quote_volume": 1384526.85588, "trades": 4971, "taker_buy_base": 421177.0, "taker_buy_quote": 677667.73628 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.6129, "high": 1.6161, "low": 1.6053, "close": 1.6141, "volume": 441746.7, "close_time": 1765371599999, "quote_volume": 711153.46697, "trades": 2772, "taker_buy_base": 177104.0, "taker_buy_quote": 285100.90903 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.6141, "high": 1.6198, "low": 1.6084, "close": 1.6159, "volume": 470154.0, "close_time": 1765375199999, "quote_volume": 759204.38709, "trades": 3060, "taker_buy_base": 221287.2, "taker_buy_quote": 357347.36758 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.6158, "high": 1.6169, "low": 1.6035, "close": 1.6121, "volume": 891168.3, "close_time": 1765378799999, "quote_volume": 1434516.86354, "trades": 5099, "taker_buy_base": 377139.4, "taker_buy_quote": 607237.49747 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.6107, "high": 1.621, "low": 1.601, "close": 1.611, "volume": 1040849.9, "close_time": 1765382399999, "quote_volume": 1677821.5816, "trades": 5940, "taker_buy_base": 577266.0, "taker_buy_quote": 930625.96057 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.611, "high": 1.6362, "low": 1.6062, "close": 1.6177, "volume": 1351617.9, "close_time": 1765385999999, "quote_volume": 2193783.88865, "trades": 6899, "taker_buy_base": 628563.8, "taker_buy_quote": 1020072.81298 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.618, "high": 1.6388, "low": 1.6148, "close": 1.6306, "volume": 984146.1, "close_time": 1765389599999, "quote_volume": 1602874.86097, "trades": 5476, "taker_buy_base": 456879.1, "taker_buy_quote": 743996.34139 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.6303, "high": 1.6714, "low": 1.6231, "close": 1.6482, "volume": 2436806.9, "close_time": 1765393199999, "quote_volume": 4016752.33892, "trades": 13565, "taker_buy_base": 1174584.3, "taker_buy_quote": 1935622.18866 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.6488, "high": 1.6879, "low": 1.624, "close": 1.6686, "volume": 8401122.9, "close_time": 1765396799999, "quote_volume": 13956748.09107, "trades": 44584, "taker_buy_base": 3988354.6, "taker_buy_quote": 6624670.23418 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.6688, "high": 1.7229, "low": 1.639, "close": 1.6449, "volume": 5628030.6, "close_time": 1765400399999, "quote_volume": 9443449.14627, "trades": 31551, "taker_buy_base": 2633577.6, "taker_buy_quote": 4421618.08628 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.6448, "high": 1.6555, "low": 1.6174, "close": 1.6214, "volume": 2387654.1, "close_time": 1765403999999, "quote_volume": 3908263.51644, "trades": 14203, "taker_buy_base": 1081397.5, "taker_buy_quote": 1770172.06235 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.6212, "high": 1.636, "low": 1.6034, "close": 1.6336, "volume": 1741458.2, "close_time": 1765407599999, "quote_volume": 2820005.61273, "trades": 8652, "taker_buy_base": 849864.0, "taker_buy_quote": 1376567.20204 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.6336, "high": 1.6375, "low": 1.6139, "close": 1.6161, "volume": 514478.7, "close_time": 1765411199999, "quote_volume": 835548.48197, "trades": 3843, "taker_buy_base": 256475.6, "taker_buy_quote": 416642.32854 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.6146, "high": 1.6209, "low": 1.5734, "close": 1.5786, "volume": 1580326.9, "close_time": 1765414799999, "quote_volume": 2517746.54468, "trades": 10421, "taker_buy_base": 709049.3, "taker_buy_quote": 1129981.87851 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.5784, "high": 1.5818, "low": 1.556, "close": 1.5573, "volume": 1430359.7, "close_time": 1765418399999, "quote_volume": 2241115.48819, "trades": 9503, "taker_buy_base": 742169.2, "taker_buy_quote": 1163177.53834 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.557, "high": 1.5595, "low": 1.5462, "close": 1.5522, "volume": 1027252.4, "close_time": 1765421999999, "quote_volume": 1595413.60323, "trades": 6754, "taker_buy_base": 498776.5, "taker_buy_quote": 774742.51445 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.5523, "high": 1.5524, "low": 1.5336, "close": 1.5369, "volume": 976020.5, "close_time": 1765425599999, "quote_volume": 1504002.34264, "trades": 6096, "taker_buy_base": 447798.3, "taker_buy_quote": 689922.74165 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.5371, "high": 1.565, "low": 1.5301, "close": 1.5616, "volume": 1049705.9, "close_time": 1765429199999, "quote_volume": 1623454.91016, "trades": 5810, "taker_buy_base": 609325.5, "taker_buy_quote": 942502.41158 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.5614, "high": 1.5615, "low": 1.5497, "close": 1.5598, "volume": 390803.7, "close_time": 1765432799999, "quote_volume": 607655.24606, "trades": 2523, "taker_buy_base": 191568.5, "taker_buy_quote": 297820.51509 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.5597, "high": 1.5652, "low": 1.5477, "close": 1.5509, "volume": 1000834.7, "close_time": 1765436399999, "quote_volume": 1557110.13187, "trades": 5402, "taker_buy_base": 476381.7, "taker_buy_quote": 741257.59179 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.551, "high": 1.5535, "low": 1.5391, "close": 1.5494, "volume": 519612.7, "close_time": 1765439999999, "quote_volume": 803641.82521, "trades": 3328, "taker_buy_base": 263986.0, "taker_buy_quote": 408383.54658 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.5492, "high": 1.5513, "low": 1.5355, "close": 1.5462, "volume": 587256.4, "close_time": 1765443599999, "quote_volume": 906727.1822, "trades": 3679, "taker_buy_base": 244596.3, "taker_buy_quote": 377675.66296 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.5459, "high": 1.5524, "low": 1.5366, "close": 1.5409, "volume": 654095.6, "close_time": 1765447199999, "quote_volume": 1011092.51206, "trades": 3448, "taker_buy_base": 344288.0, "taker_buy_quote": 532519.12822 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.5413, "high": 1.5471, "low": 1.537, "close": 1.5432, "volume": 495104.2, "close_time": 1765450799999, "quote_volume": 762506.55731, "trades": 2674, "taker_buy_base": 272042.1, "taker_buy_quote": 419014.18419 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.5431, "high": 1.5508, "low": 1.5413, "close": 1.5456, "volume": 304546.5, "close_time": 1765454399999, "quote_volume": 471187.281, "trades": 2235, "taker_buy_base": 162694.5, "taker_buy_quote": 251717.84558 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.5455, "high": 1.5531, "low": 1.5369, "close": 1.5439, "volume": 1379106.0, "close_time": 1765457999999, "quote_volume": 2133111.47595, "trades": 7512, "taker_buy_base": 802354.3, "taker_buy_quote": 1241455.46786 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.544, "high": 1.5494, "low": 1.5396, "close": 1.5444, "volume": 793144.9, "close_time": 1765461599999, "quote_volume": 1225473.42752, "trades": 5756, "taker_buy_base": 446477.0, "taker_buy_quote": 689844.86196 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.5444, "high": 1.547, "low": 1.5206, "close": 1.5272, "volume": 2214706.7, "close_time": 1765465199999, "quote_volume": 3395251.44641, "trades": 12306, "taker_buy_base": 1020859.0, "taker_buy_quote": 1565154.04264 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.5271, "high": 1.562, "low": 1.5239, "close": 1.5421, "volume": 2113861.4, "close_time": 1765468799999, "quote_volume": 3262039.14229, "trades": 12008, "taker_buy_base": 1102043.2, "taker_buy_quote": 1700383.11045 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.542, "high": 1.5542, "low": 1.5273, "close": 1.5412, "volume": 1077161.2, "close_time": 1765472399999, "quote_volume": 1656402.39106, "trades": 5628, "taker_buy_base": 493444.2, "taker_buy_quote": 758568.93363 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.5413, "high": 1.5627, "low": 1.5406, "close": 1.5556, "volume": 914549.9, "close_time": 1765475999999, "quote_volume": 1420326.54702, "trades": 5075, "taker_buy_base": 464906.0, "taker_buy_quote": 722030.07608 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.5554, "high": 1.5786, "low": 1.5524, "close": 1.5646, "volume": 1624289.2, "close_time": 1765479599999, "quote_volume": 2541976.77247, "trades": 8071, "taker_buy_base": 780129.0, "taker_buy_quote": 1220601.77647 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.5647, "high": 1.5809, "low": 1.5561, "close": 1.5613, "volume": 1625716.5, "close_time": 1765483199999, "quote_volume": 2549573.11033, "trades": 8030, "taker_buy_base": 798954.4, "taker_buy_quote": 1252960.61751 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.5612, "high": 1.5899, "low": 1.5586, "close": 1.5867, "volume": 1336108.6, "close_time": 1765486799999, "quote_volume": 2101992.10555, "trades": 6800, "taker_buy_base": 599114.5, "taker_buy_quote": 942744.48916 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.5873, "high": 1.6358, "low": 1.5838, "close": 1.6224, "volume": 3622734.5, "close_time": 1765490399999, "quote_volume": 5861924.69869, "trades": 16970, "taker_buy_base": 1695621.1, "taker_buy_quote": 2743785.14971 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.6225, "high": 1.6314, "low": 1.6014, "close": 1.6072, "volume": 1428947.8, "close_time": 1765493999999, "quote_volume": 2311309.45846, "trades": 6883, "taker_buy_base": 694273.8, "taker_buy_quote": 1123118.01442 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.6078, "high": 1.6249, "low": 1.6016, "close": 1.6121, "volume": 880182.2, "close_time": 1765497599999, "quote_volume": 1420507.12126, "trades": 5377, "taker_buy_base": 402094.4, "taker_buy_quote": 648929.4283 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.6123, "high": 1.624, "low": 1.5951, "close": 1.599, "volume": 824896.7, "close_time": 1765501199999, "quote_volume": 1329291.12693, "trades": 5581, "taker_buy_base": 388297.1, "taker_buy_quote": 626269.93816 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.5991, "high": 1.6233, "low": 1.5978, "close": 1.6199, "volume": 485647.5, "close_time": 1765504799999, "quote_volume": 782136.8236, "trades": 4404, "taker_buy_base": 291986.7, "taker_buy_quote": 470309.7431 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.6199, "high": 1.6442, "low": 1.6121, "close": 1.6383, "volume": 824912.2, "close_time": 1765508399999, "quote_volume": 1345945.49873, "trades": 6346, "taker_buy_base": 420837.0, "taker_buy_quote": 686978.92788 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.6383, "high": 1.6455, "low": 1.6286, "close": 1.6286, "volume": 535452.9, "close_time": 1765511999999, "quote_volume": 875598.12231, "trades": 4447, "taker_buy_base": 283721.4, "taker_buy_quote": 463846.92098 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.6285, "high": 1.6338, "low": 1.6223, "close": 1.6301, "volume": 379975.2, "close_time": 1765515599999, "quote_volume": 618380.75851, "trades": 2924, "taker_buy_base": 182643.8, "taker_buy_quote": 297222.31542 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.6302, "high": 1.6519, "low": 1.6285, "close": 1.6506, "volume": 545317.4, "close_time": 1765519199999, "quote_volume": 893892.86202, "trades": 4409, "taker_buy_base": 278257.9, "taker_buy_quote": 456119.92732 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.6507, "high": 1.6652, "low": 1.646, "close": 1.6514, "volume": 800251.0, "close_time": 1765522799999, "quote_volume": 1324709.73772, "trades": 5558, "taker_buy_base": 406702.5, "taker_buy_quote": 673192.25705 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.6515, "high": 1.6599, "low": 1.6439, "close": 1.6596, "volume": 435042.2, "close_time": 1765526399999, "quote_volume": 718344.86435, "trades": 3011, "taker_buy_base": 221738.6, "taker_buy_quote": 366060.61868 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.6596, "high": 1.6599, "low": 1.6363, "close": 1.6389, "volume": 814416.7, "close_time": 1765529999999, "quote_volume": 1340169.54183, "trades": 4672, "taker_buy_base": 480497.1, "taker_buy_quote": 790606.72722 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.6387, "high": 1.6451, "low": 1.6265, "close": 1.6436, "volume": 750680.2, "close_time": 1765533599999, "quote_volume": 1227344.94301, "trades": 5042, "taker_buy_base": 319398.9, "taker_buy_quote": 522144.37447 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.6433, "high": 1.6485, "low": 1.6373, "close": 1.6443, "volume": 518628.7, "close_time": 1765537199999, "quote_volume": 852667.79108, "trades": 3481, "taker_buy_base": 248251.6, "taker_buy_quote": 408144.01294 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.6441, "high": 1.6473, "low": 1.6352, "close": 1.6448, "volume": 492554.6, "close_time": 1765540799999, "quote_volume": 808383.98409, "trades": 3093, "taker_buy_base": 222728.1, "taker_buy_quote": 365627.09289 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.6447, "high": 1.6599, "low": 1.6369, "close": 1.6596, "volume": 769961.8, "close_time": 1765544399999, "quote_volume": 1267047.34609, "trades": 4862, "taker_buy_base": 339118.5, "taker_buy_quote": 557892.16014 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.6597, "high": 1.6611, "low": 1.6496, "close": 1.6549, "volume": 728498.3, "close_time": 1765547999999, "quote_volume": 1206147.33081, "trades": 4295, "taker_buy_base": 370144.4, "taker_buy_quote": 612742.53018 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.655, "high": 1.6616, "low": 1.6426, "close": 1.6473, "volume": 1132784.2, "close_time": 1765551599999, "quote_volume": 1871239.41259, "trades": 7692, "taker_buy_base": 581231.4, "taker_buy_quote": 959942.64301 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.6473, "high": 1.6474, "low": 1.5593, "close": 1.5655, "volume": 5495217.6, "close_time": 1765555199999, "quote_volume": 8769592.65169, "trades": 33537, "taker_buy_base": 2636794.8, "taker_buy_quote": 4208502.60049 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.5653, "high": 1.5728, "low": 1.5349, "close": 1.5495, "volume": 3421269.7, "close_time": 1765558799999, "quote_volume": 5311914.97505, "trades": 21967, "taker_buy_base": 1762378.9, "taker_buy_quote": 2737066.56275 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.5497, "high": 1.5705, "low": 1.5459, "close": 1.5567, "volume": 1623035.7, "close_time": 1765562399999, "quote_volume": 2529422.5651, "trades": 10507, "taker_buy_base": 870250.2, "taker_buy_quote": 1356269.75351 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.5569, "high": 1.5785, "low": 1.5543, "close": 1.5615, "volume": 1412497.1, "close_time": 1765565999999, "quote_volume": 2211488.36124, "trades": 8232, "taker_buy_base": 684659.4, "taker_buy_quote": 1071515.21839 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.5617, "high": 1.5643, "low": 1.552, "close": 1.559, "volume": 647383.0, "close_time": 1765569599999, "quote_volume": 1008276.58019, "trades": 4500, "taker_buy_base": 321694.1, "taker_buy_quote": 501017.04056 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.5591, "high": 1.5634, "low": 1.5533, "close": 1.5572, "volume": 657772.7, "close_time": 1765573199999, "quote_volume": 1024691.67372, "trades": 4031, "taker_buy_base": 312467.6, "taker_buy_quote": 486777.68337 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.5568, "high": 1.5699, "low": 1.5545, "close": 1.5602, "volume": 427032.5, "close_time": 1765576799999, "quote_volume": 666901.47702, "trades": 2534, "taker_buy_base": 201544.4, "taker_buy_quote": 314653.98415 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.5603, "high": 1.5714, "low": 1.5602, "close": 1.5672, "volume": 302434.8, "close_time": 1765580399999, "quote_volume": 474093.45508, "trades": 1785, "taker_buy_base": 155089.3, "taker_buy_quote": 243089.46276 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.5674, "high": 1.5699, "low": 1.5594, "close": 1.56, "volume": 223394.2, "close_time": 1765583999999, "quote_volume": 349712.90039, "trades": 1811, "taker_buy_base": 150120.8, "taker_buy_quote": 235032.16292 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.5599, "high": 1.5699, "low": 1.5566, "close": 1.5685, "volume": 379313.7, "close_time": 1765587599999, "quote_volume": 593642.55661, "trades": 2603, "taker_buy_base": 219421.8, "taker_buy_quote": 343319.67644 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.5687, "high": 1.5757, "low": 1.568, "close": 1.5724, "volume": 161743.7, "close_time": 1765591199999, "quote_volume": 254166.78743, "trades": 1457, "taker_buy_base": 80059.0, "taker_buy_quote": 125805.86091 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.5726, "high": 1.5878, "low": 1.572, "close": 1.5749, "volume": 581682.4, "close_time": 1765594799999, "quote_volume": 918631.94527, "trades": 4067, "taker_buy_base": 263672.4, "taker_buy_quote": 416331.212 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.5753, "high": 1.5824, "low": 1.5734, "close": 1.5792, "volume": 163479.9, "close_time": 1765598399999, "quote_volume": 257997.27426, "trades": 1549, "taker_buy_base": 68230.1, "taker_buy_quote": 107663.04746 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.5793, "high": 1.5854, "low": 1.5774, "close": 1.5826, "volume": 184024.9, "close_time": 1765601999999, "quote_volume": 290998.55186, "trades": 1569, "taker_buy_base": 95031.0, "taker_buy_quote": 150261.14896 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.5825, "high": 1.5862, "low": 1.5748, "close": 1.5812, "volume": 217544.6, "close_time": 1765605599999, "quote_volume": 343348.89496, "trades": 1902, "taker_buy_base": 116831.1, "taker_buy_quote": 184417.84277 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.5812, "high": 1.5814, "low": 1.5747, "close": 1.5775, "volume": 144701.2, "close_time": 1765609199999, "quote_volume": 228338.83446, "trades": 1216, "taker_buy_base": 91314.5, "taker_buy_quote": 144118.45405 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.5776, "high": 1.591, "low": 1.5776, "close": 1.5857, "volume": 262692.7, "close_time": 1765612799999, "quote_volume": 416464.95059, "trades": 1976, "taker_buy_base": 125101.4, "taker_buy_quote": 198266.71593 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.5857, "high": 1.6194, "low": 1.5846, "close": 1.6138, "volume": 1107088.0, "close_time": 1765616399999, "quote_volume": 1776909.08247, "trades": 7709, "taker_buy_base": 445813.6, "taker_buy_quote": 715725.40999 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.6138, "high": 1.6138, "low": 1.5985, "close": 1.5996, "volume": 649847.9, "close_time": 1765619999999, "quote_volume": 1042251.23199, "trades": 3560, "taker_buy_base": 347314.7, "taker_buy_quote": 556953.75711 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.5995, "high": 1.6178, "low": 1.5947, "close": 1.6145, "volume": 476515.2, "close_time": 1765623599999, "quote_volume": 766357.79992, "trades": 3242, "taker_buy_base": 232577.4, "taker_buy_quote": 373835.26372 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.6145, "high": 1.6185, "low": 1.606, "close": 1.6074, "volume": 463668.5, "close_time": 1765627199999, "quote_volume": 747173.0183, "trades": 2624, "taker_buy_base": 198835.1, "taker_buy_quote": 320391.23483 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.6076, "high": 1.6178, "low": 1.6008, "close": 1.6111, "volume": 479440.4, "close_time": 1765630799999, "quote_volume": 771458.75149, "trades": 3182, "taker_buy_base": 220574.4, "taker_buy_quote": 354810.42953 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.6111, "high": 1.6155, "low": 1.6002, "close": 1.6018, "volume": 522507.5, "close_time": 1765634399999, "quote_volume": 839384.81331, "trades": 3061, "taker_buy_base": 234297.1, "taker_buy_quote": 376234.53573 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.6017, "high": 1.6078, "low": 1.5959, "close": 1.5992, "volume": 546866.8, "close_time": 1765637999999, "quote_volume": 875569.38696, "trades": 3368, "taker_buy_base": 268739.8, "taker_buy_quote": 430116.78079 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.5993, "high": 1.6108, "low": 1.5988, "close": 1.6042, "volume": 328135.2, "close_time": 1765641599999, "quote_volume": 526546.97494, "trades": 2516, "taker_buy_base": 166069.0, "taker_buy_quote": 266396.05134 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.6043, "high": 1.6137, "low": 1.6038, "close": 1.6098, "volume": 416464.3, "close_time": 1765645199999, "quote_volume": 669932.50446, "trades": 2732, "taker_buy_base": 171554.4, "taker_buy_quote": 275966.64841 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.6098, "high": 1.6105, "low": 1.5983, "close": 1.6068, "volume": 284136.8, "close_time": 1765648799999, "quote_volume": 455265.34908, "trades": 2065, "taker_buy_base": 144403.6, "taker_buy_quote": 231381.74438 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.6068, "high": 1.6133, "low": 1.6054, "close": 1.6083, "volume": 347476.9, "close_time": 1765652399999, "quote_volume": 559265.00889, "trades": 2376, "taker_buy_base": 152803.8, "taker_buy_quote": 245908.87604 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.6084, "high": 1.6153, "low": 1.6063, "close": 1.6126, "volume": 241274.1, "close_time": 1765655999999, "quote_volume": 388813.05141, "trades": 1802, "taker_buy_base": 89483.7, "taker_buy_quote": 144269.09441 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.6127, "high": 1.6138, "low": 1.6025, "close": 1.6045, "volume": 273626.3, "close_time": 1765659599999, "quote_volume": 440451.01677, "trades": 1757, "taker_buy_base": 169296.4, "taker_buy_quote": 272612.49043 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.6045, "high": 1.6057, "low": 1.5856, "close": 1.6006, "volume": 772993.9, "close_time": 1765663199999, "quote_volume": 1233336.24911, "trades": 4690, "taker_buy_base": 377449.6, "taker_buy_quote": 602238.48651 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.6002, "high": 1.6031, "low": 1.5921, "close": 1.5988, "volume": 250806.7, "close_time": 1765666799999, "quote_volume": 401007.41938, "trades": 1870, "taker_buy_base": 125869.1, "taker_buy_quote": 201217.54846 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.5989, "high": 1.6068, "low": 1.596, "close": 1.6057, "volume": 206659.8, "close_time": 1765670399999, "quote_volume": 331158.71949, "trades": 1601, "taker_buy_base": 114388.6, "taker_buy_quote": 183321.30946 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.6056, "high": 1.6191, "low": 1.5966, "close": 1.61, "volume": 786532.7, "close_time": 1765673999999, "quote_volume": 1265757.92523, "trades": 4714, "taker_buy_base": 432184.4, "taker_buy_quote": 695233.59481 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.6099, "high": 1.63, "low": 1.6094, "close": 1.6129, "volume": 570110.1, "close_time": 1765677599999, "quote_volume": 923277.07498, "trades": 4251, "taker_buy_base": 285249.3, "taker_buy_quote": 461869.54706 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.6126, "high": 1.6244, "low": 1.6123, "close": 1.6174, "volume": 219155.5, "close_time": 1765681199999, "quote_volume": 354772.67587, "trades": 1720, "taker_buy_base": 113010.0, "taker_buy_quote": 182911.99907 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.6175, "high": 1.6175, "low": 1.6054, "close": 1.6064, "volume": 208999.4, "close_time": 1765684799999, "quote_volume": 336422.14568, "trades": 1834, "taker_buy_base": 142958.7, "taker_buy_quote": 230088.29714 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.6063, "high": 1.6122, "low": 1.5976, "close": 1.6016, "volume": 258320.8, "close_time": 1765688399999, "quote_volume": 414235.91112, "trades": 2299, "taker_buy_base": 143435.0, "taker_buy_quote": 230028.40959 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.6015, "high": 1.6015, "low": 1.5881, "close": 1.5995, "volume": 738280.7, "close_time": 1765691999999, "quote_volume": 1177835.3229, "trades": 5410, "taker_buy_base": 437660.1, "taker_buy_quote": 698290.32752 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.5993, "high": 1.6028, "low": 1.5909, "close": 1.5972, "volume": 259666.7, "close_time": 1765695599999, "quote_volume": 414732.09914, "trades": 2300, "taker_buy_base": 129731.3, "taker_buy_quote": 207173.20403 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.5973, "high": 1.6047, "low": 1.5952, "close": 1.6004, "volume": 187414.7, "close_time": 1765699199999, "quote_volume": 299780.53679, "trades": 1618, "taker_buy_base": 86360.4, "taker_buy_quote": 138137.18501 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.6004, "high": 1.6135, "low": 1.6001, "close": 1.6006, "volume": 400355.6, "close_time": 1765702799999, "quote_volume": 643408.37689, "trades": 2908, "taker_buy_base": 197375.6, "taker_buy_quote": 317169.33735 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.6004, "high": 1.605, "low": 1.5969, "close": 1.6019, "volume": 365718.3, "close_time": 1765706399999, "quote_volume": 585405.58755, "trades": 2518, "taker_buy_base": 180510.3, "taker_buy_quote": 288885.06838 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.6019, "high": 1.6102, "low": 1.5901, "close": 1.6027, "volume": 731353.6, "close_time": 1765709999999, "quote_volume": 1170898.91409, "trades": 4790, "taker_buy_base": 347805.1, "taker_buy_quote": 556664.02101 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.6028, "high": 1.6046, "low": 1.571, "close": 1.5999, "volume": 1336118.0, "close_time": 1765713599999, "quote_volume": 2118993.08824, "trades": 9467, "taker_buy_base": 655971.4, "taker_buy_quote": 1039829.39952 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.5999, "high": 1.6286, "low": 1.5909, "close": 1.6201, "volume": 1919434.6, "close_time": 1765717199999, "quote_volume": 3097693.4499, "trades": 12138, "taker_buy_base": 1048357.0, "taker_buy_quote": 1692702.4468 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.6198, "high": 1.6284, "low": 1.6059, "close": 1.6279, "volume": 1123857.6, "close_time": 1765720799999, "quote_volume": 1817975.44774, "trades": 6994, "taker_buy_base": 629481.0, "taker_buy_quote": 1018342.28435 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.6276, "high": 1.6431, "low": 1.588, "close": 1.5987, "volume": 1899550.5, "close_time": 1765724399999, "quote_volume": 3072540.85069, "trades": 13081, "taker_buy_base": 1084144.7, "taker_buy_quote": 1753094.80042 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.5981, "high": 1.605, "low": 1.5821, "close": 1.5867, "volume": 1085375.8, "close_time": 1765727999999, "quote_volume": 1725660.74924, "trades": 6866, "taker_buy_base": 517606.0, "taker_buy_quote": 822859.395 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.5864, "high": 1.6048, "low": 1.5775, "close": 1.586, "volume": 1142098.6, "close_time": 1765731599999, "quote_volume": 1814173.65427, "trades": 6825, "taker_buy_base": 607865.8, "taker_buy_quote": 965633.80169 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.586, "high": 1.5878, "low": 1.5638, "close": 1.5657, "volume": 1253917.7, "close_time": 1765735199999, "quote_volume": 1970161.71601, "trades": 7045, "taker_buy_base": 658761.7, "taker_buy_quote": 1034864.96663 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.5658, "high": 1.5824, "low": 1.5646, "close": 1.5807, "volume": 908636.4, "close_time": 1765738799999, "quote_volume": 1428820.83886, "trades": 4818, "taker_buy_base": 536969.4, "taker_buy_quote": 844142.49467 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.5804, "high": 1.5807, "low": 1.5565, "close": 1.5635, "volume": 764919.0, "close_time": 1765742399999, "quote_volume": 1196454.17312, "trades": 3650, "taker_buy_base": 364517.4, "taker_buy_quote": 570279.67178 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.5634, "high": 1.574, "low": 1.5525, "close": 1.5626, "volume": 1180629.7, "close_time": 1765745999999, "quote_volume": 1845515.86281, "trades": 5807, "taker_buy_base": 709995.6, "taker_buy_quote": 1109647.11617 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.563, "high": 1.5719, "low": 1.5551, "close": 1.5598, "volume": 372398.3, "close_time": 1765749599999, "quote_volume": 581765.23688, "trades": 2619, "taker_buy_base": 179311.1, "taker_buy_quote": 280111.19213 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.5599, "high": 1.5685, "low": 1.5469, "close": 1.5623, "volume": 669925.2, "close_time": 1765753199999, "quote_volume": 1043313.54203, "trades": 4240, "taker_buy_base": 304304.2, "taker_buy_quote": 473993.88461 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.5623, "high": 1.5694, "low": 1.524, "close": 1.5537, "volume": 1947047.1, "close_time": 1765756799999, "quote_volume": 3007426.11092, "trades": 9403, "taker_buy_base": 966600.0, "taker_buy_quote": 1492975.62313 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.5537, "high": 1.5762, "low": 1.5483, "close": 1.567, "volume": 1365432.5, "close_time": 1765760399999, "quote_volume": 2133391.64725, "trades": 8186, "taker_buy_base": 745889.9, "taker_buy_quote": 1164864.09994 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.5671, "high": 1.5932, "low": 1.5623, "close": 1.5841, "volume": 838521.7, "close_time": 1765763999999, "quote_volume": 1323457.94725, "trades": 5283, "taker_buy_base": 476622.3, "taker_buy_quote": 752183.2877 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.5843, "high": 1.605, "low": 1.5743, "close": 1.5757, "volume": 1024689.9, "close_time": 1765767599999, "quote_volume": 1630277.35419, "trades": 6178, "taker_buy_base": 531457.8, "taker_buy_quote": 845771.9128 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.5756, "high": 1.5815, "low": 1.5585, "close": 1.5699, "volume": 841326.6, "close_time": 1765771199999, "quote_volume": 1320469.25451, "trades": 6453, "taker_buy_base": 469806.2, "taker_buy_quote": 737246.75278 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.57, "high": 1.5862, "low": 1.5628, "close": 1.5776, "volume": 951128.1, "close_time": 1765774799999, "quote_volume": 1499364.76588, "trades": 6482, "taker_buy_base": 492485.3, "taker_buy_quote": 776085.44638 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.5782, "high": 1.5829, "low": 1.5702, "close": 1.572, "volume": 281598.9, "close_time": 1765778399999, "quote_volume": 443908.37669, "trades": 2484, "taker_buy_base": 135558.3, "taker_buy_quote": 213644.89677 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.5722, "high": 1.5766, "low": 1.5669, "close": 1.5711, "volume": 591648.6, "close_time": 1765781999999, "quote_volume": 930178.03457, "trades": 4569, "taker_buy_base": 313807.0, "taker_buy_quote": 493316.99273 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.5712, "high": 1.5739, "low": 1.5582, "close": 1.5659, "volume": 739773.5, "close_time": 1765785599999, "quote_volume": 1157158.42804, "trades": 4790, "taker_buy_base": 392937.3, "taker_buy_quote": 614645.04438 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.5661, "high": 1.5726, "low": 1.5599, "close": 1.5668, "volume": 571387.2, "close_time": 1765789199999, "quote_volume": 895255.70262, "trades": 3391, "taker_buy_base": 323391.7, "taker_buy_quote": 506785.25693 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.5667, "high": 1.5779, "low": 1.5657, "close": 1.5735, "volume": 535100.3, "close_time": 1765792799999, "quote_volume": 842051.06252, "trades": 3243, "taker_buy_base": 190275.8, "taker_buy_quote": 299241.73466 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.5734, "high": 1.5792, "low": 1.5676, "close": 1.5733, "volume": 535384.5, "close_time": 1765796399999, "quote_volume": 841869.65603, "trades": 3535, "taker_buy_base": 235954.9, "taker_buy_quote": 370975.31563 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.5734, "high": 1.5753, "low": 1.5608, "close": 1.5657, "volume": 358655.2, "close_time": 1765799999999, "quote_volume": 562144.51651, "trades": 2562, "taker_buy_base": 173477.1, "taker_buy_quote": 271816.97844 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.5659, "high": 1.5752, "low": 1.5575, "close": 1.5739, "volume": 623527.7, "close_time": 1765803599999, "quote_volume": 976904.60727, "trades": 4122, "taker_buy_base": 270755.1, "taker_buy_quote": 424067.61164 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.5739, "high": 1.5749, "low": 1.5524, "close": 1.5606, "volume": 1061449.8, "close_time": 1765807199999, "quote_volume": 1657431.18613, "trades": 6180, "taker_buy_base": 480975.7, "taker_buy_quote": 750977.6475 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.5606, "high": 1.5804, "low": 1.5129, "close": 1.5272, "volume": 4708101.4, "close_time": 1765810799999, "quote_volume": 7278373.6031, "trades": 26584, "taker_buy_base": 2180172.5, "taker_buy_quote": 3371150.82022 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.5268, "high": 1.5292, "low": 1.4659, "close": 1.4866, "volume": 8094653.9, "close_time": 1765814399999, "quote_volume": 12089582.02795, "trades": 48528, "taker_buy_base": 4066337.3, "taker_buy_quote": 6074693.58934 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.4866, "high": 1.4932, "low": 1.4646, "close": 1.474, "volume": 2283176.9, "close_time": 1765817999999, "quote_volume": 3376084.19193, "trades": 15919, "taker_buy_base": 1174402.0, "taker_buy_quote": 1736794.1149 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.4738, "high": 1.4784, "low": 1.4548, "close": 1.4589, "volume": 1708632.8, "close_time": 1765821599999, "quote_volume": 2503225.17069, "trades": 11046, "taker_buy_base": 845360.1, "taker_buy_quote": 1238460.29424 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.4588, "high": 1.4588, "low": 1.4308, "close": 1.456, "volume": 2211968.6, "close_time": 1765825199999, "quote_volume": 3200422.24478, "trades": 14023, "taker_buy_base": 1032435.4, "taker_buy_quote": 1493705.92984 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.4559, "high": 1.4719, "low": 1.455, "close": 1.4607, "volume": 1658754.2, "close_time": 1765828799999, "quote_volume": 2427805.50857, "trades": 9479, "taker_buy_base": 878091.5, "taker_buy_quote": 1285120.36832 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.4604, "high": 1.4604, "low": 1.4417, "close": 1.447, "volume": 1234675.5, "close_time": 1765832399999, "quote_volume": 1789936.24296, "trades": 7766, "taker_buy_base": 578591.2, "taker_buy_quote": 838675.56369 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.4473, "high": 1.4587, "low": 1.4433, "close": 1.4553, "volume": 577867.2, "close_time": 1765835999999, "quote_volume": 838456.60864, "trades": 3964, "taker_buy_base": 334647.1, "taker_buy_quote": 485719.87697 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.4553, "high": 1.4593, "low": 1.4494, "close": 1.4577, "volume": 530759.9, "close_time": 1765839599999, "quote_volume": 772442.33373, "trades": 3313, "taker_buy_base": 286092.4, "taker_buy_quote": 416352.97577 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.4584, "high": 1.4726, "low": 1.4574, "close": 1.4711, "volume": 965243.8, "close_time": 1765843199999, "quote_volume": 1415452.06332, "trades": 5349, "taker_buy_base": 521480.7, "taker_buy_quote": 764648.70205 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.471, "high": 1.4774, "low": 1.4485, "close": 1.4509, "volume": 724018.8, "close_time": 1765846799999, "quote_volume": 1060503.67963, "trades": 5019, "taker_buy_base": 306249.1, "taker_buy_quote": 448603.56944 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.451, "high": 1.4607, "low": 1.4467, "close": 1.4544, "volume": 679739.1, "close_time": 1765850399999, "quote_volume": 987847.95422, "trades": 4730, "taker_buy_base": 380158.4, "taker_buy_quote": 552538.95285 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.4543, "high": 1.4624, "low": 1.4404, "close": 1.4571, "volume": 712262.6, "close_time": 1765853999999, "quote_volume": 1034455.44155, "trades": 5466, "taker_buy_base": 315390.2, "taker_buy_quote": 458122.58642 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.4574, "high": 1.4606, "low": 1.4407, "close": 1.4562, "volume": 614037.6, "close_time": 1765857599999, "quote_volume": 891769.6397, "trades": 4604, "taker_buy_base": 266639.2, "taker_buy_quote": 387227.83211 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.4564, "high": 1.4607, "low": 1.4383, "close": 1.4607, "volume": 678731.1, "close_time": 1765861199999, "quote_volume": 983675.82937, "trades": 5314, "taker_buy_base": 302024.4, "taker_buy_quote": 437735.80216 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.4606, "high": 1.4682, "low": 1.4574, "close": 1.4633, "volume": 423828.6, "close_time": 1765864799999, "quote_volume": 619875.72822, "trades": 3332, "taker_buy_base": 207883.7, "taker_buy_quote": 304004.80908 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.4635, "high": 1.4815, "low": 1.463, "close": 1.4752, "volume": 575656.9, "close_time": 1765868399999, "quote_volume": 848613.3851, "trades": 3574, "taker_buy_base": 301198.1, "taker_buy_quote": 443813.49368 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.4753, "high": 1.4805, "low": 1.4494, "close": 1.4541, "volume": 874843.1, "close_time": 1765871999999, "quote_volume": 1278783.5092, "trades": 4893, "taker_buy_base": 358505.9, "taker_buy_quote": 524016.70185 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.4544, "high": 1.474, "low": 1.4536, "close": 1.466, "volume": 611571.9, "close_time": 1765875599999, "quote_volume": 895589.54291, "trades": 3995, "taker_buy_base": 280952.1, "taker_buy_quote": 411176.82659 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.4661, "high": 1.473, "low": 1.465, "close": 1.4669, "volume": 319928.0, "close_time": 1765879199999, "quote_volume": 469681.06765, "trades": 2072, "taker_buy_base": 167742.2, "taker_buy_quote": 246224.51152 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.467, "high": 1.5042, "low": 1.4629, "close": 1.493, "volume": 1504218.7, "close_time": 1765882799999, "quote_volume": 2236778.55417, "trades": 8929, "taker_buy_base": 815064.7, "taker_buy_quote": 1212476.99781 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.4932, "high": 1.5176, "low": 1.484, "close": 1.5145, "volume": 1154599.2, "close_time": 1765886399999, "quote_volume": 1731255.49716, "trades": 7177, "taker_buy_base": 580887.8, "taker_buy_quote": 871147.73449 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.5143, "high": 1.5249, "low": 1.4997, "close": 1.5025, "volume": 1908710.8, "close_time": 1765889999999, "quote_volume": 2886946.25693, "trades": 10343, "taker_buy_base": 854124.5, "taker_buy_quote": 1291363.87102 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.5023, "high": 1.5292, "low": 1.4876, "close": 1.4881, "volume": 2875646.7, "close_time": 1765893599999, "quote_volume": 4329547.47524, "trades": 19229, "taker_buy_base": 1416047.6, "taker_buy_quote": 2132487.78817 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.4883, "high": 1.5266, "low": 1.4781, "close": 1.5153, "volume": 3490165.1, "close_time": 1765897199999, "quote_volume": 5249865.04871, "trades": 23077, "taker_buy_base": 1727494.5, "taker_buy_quote": 2598629.93933 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.5153, "high": 1.5342, "low": 1.5004, "close": 1.5258, "volume": 3294017.1, "close_time": 1765900799999, "quote_volume": 4986133.45688, "trades": 18884, "taker_buy_base": 1615759.9, "taker_buy_quote": 2445548.10095 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.5257, "high": 1.5271, "low": 1.5005, "close": 1.5109, "volume": 1787691.0, "close_time": 1765904399999, "quote_volume": 2707300.00932, "trades": 10281, "taker_buy_base": 905085.6, "taker_buy_quote": 1370983.34039 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.511, "high": 1.5259, "low": 1.4976, "close": 1.4992, "volume": 1220631.9, "close_time": 1765907999999, "quote_volume": 1843940.47087, "trades": 6958, "taker_buy_base": 598366.0, "taker_buy_quote": 904242.12201 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.4992, "high": 1.5241, "low": 1.4991, "close": 1.5141, "volume": 865230.1, "close_time": 1765911599999, "quote_volume": 1307409.94333, "trades": 5683, "taker_buy_base": 410940.0, "taker_buy_quote": 620667.54946 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.5139, "high": 1.515, "low": 1.5, "close": 1.51, "volume": 584486.0, "close_time": 1765915199999, "quote_volume": 880528.34331, "trades": 3859, "taker_buy_base": 296207.0, "taker_buy_quote": 446170.82847 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.5096, "high": 1.5263, "low": 1.502, "close": 1.5122, "volume": 961045.6, "close_time": 1765918799999, "quote_volume": 1456721.07763, "trades": 5707, "taker_buy_base": 510303.6, "taker_buy_quote": 773462.35902 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.5121, "high": 1.5182, "low": 1.508, "close": 1.5116, "volume": 374950.9, "close_time": 1765922399999, "quote_volume": 567220.45408, "trades": 2345, "taker_buy_base": 201297.0, "taker_buy_quote": 304491.11133 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.5117, "high": 1.5147, "low": 1.5067, "close": 1.5087, "volume": 236907.6, "close_time": 1765925999999, "quote_volume": 358093.06685, "trades": 1641, "taker_buy_base": 121279.4, "taker_buy_quote": 183268.63538 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.5088, "high": 1.5138, "low": 1.5031, "close": 1.5112, "volume": 311693.9, "close_time": 1765929599999, "quote_volume": 470042.45686, "trades": 2230, "taker_buy_base": 184228.9, "taker_buy_quote": 277812.77421 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.5113, "high": 1.5113, "low": 1.4927, "close": 1.497, "volume": 453076.3, "close_time": 1765933199999, "quote_volume": 679485.25962, "trades": 3009, "taker_buy_base": 194157.5, "taker_buy_quote": 291203.44208 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.4971, "high": 1.515, "low": 1.495, "close": 1.4983, "volume": 466905.6, "close_time": 1765936799999, "quote_volume": 702500.91573, "trades": 3426, "taker_buy_base": 198316.0, "taker_buy_quote": 298284.28591 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.4986, "high": 1.5024, "low": 1.4883, "close": 1.5004, "volume": 466239.6, "close_time": 1765940399999, "quote_volume": 697074.52294, "trades": 3164, "taker_buy_base": 255057.6, "taker_buy_quote": 381299.74646 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.5002, "high": 1.5057, "low": 1.4818, "close": 1.4902, "volume": 720706.8, "close_time": 1765943999999, "quote_volume": 1074613.70567, "trades": 4092, "taker_buy_base": 317538.6, "taker_buy_quote": 473289.60427 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.4902, "high": 1.4933, "low": 1.4744, "close": 1.4778, "volume": 679137.0, "close_time": 1765947599999, "quote_volume": 1006143.73451, "trades": 4052, "taker_buy_base": 296006.6, "taker_buy_quote": 438610.81797 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.4776, "high": 1.4837, "low": 1.4681, "close": 1.4777, "volume": 668772.0, "close_time": 1765951199999, "quote_volume": 986774.51846, "trades": 4282, "taker_buy_base": 322224.1, "taker_buy_quote": 475622.3838 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.4777, "high": 1.489, "low": 1.4774, "close": 1.4814, "volume": 665894.8, "close_time": 1765954799999, "quote_volume": 988648.72708, "trades": 3654, "taker_buy_base": 355446.0, "taker_buy_quote": 527795.30925 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.4815, "high": 1.4877, "low": 1.4751, "close": 1.4851, "volume": 483078.4, "close_time": 1765958399999, "quote_volume": 715844.94435, "trades": 3278, "taker_buy_base": 276282.7, "taker_buy_quote": 409417.98114 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.485, "high": 1.485, "low": 1.4679, "close": 1.4699, "volume": 400574.4, "close_time": 1765961999999, "quote_volume": 590039.21469, "trades": 2748, "taker_buy_base": 221006.3, "taker_buy_quote": 325536.66309 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.4696, "high": 1.4725, "low": 1.4633, "close": 1.4668, "volume": 547956.2, "close_time": 1765965599999, "quote_volume": 804070.22848, "trades": 2968, "taker_buy_base": 270365.6, "taker_buy_quote": 396860.04003 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.4668, "high": 1.4746, "low": 1.4609, "close": 1.4677, "volume": 589230.4, "close_time": 1765969199999, "quote_volume": 865602.29469, "trades": 3060, "taker_buy_base": 318361.9, "taker_buy_quote": 467676.38366 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.4676, "high": 1.481, "low": 1.4666, "close": 1.478, "volume": 585096.1, "close_time": 1765972799999, "quote_volume": 863305.79458, "trades": 3224, "taker_buy_base": 326154.3, "taker_buy_quote": 481211.35363 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.4777, "high": 1.4841, "low": 1.4708, "close": 1.4732, "volume": 567024.1, "close_time": 1765976399999, "quote_volume": 837802.4688, "trades": 3208, "taker_buy_base": 305261.6, "taker_buy_quote": 451077.75812 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.4733, "high": 1.4966, "low": 1.4696, "close": 1.4895, "volume": 1097232.3, "close_time": 1765979999999, "quote_volume": 1626712.79128, "trades": 6074, "taker_buy_base": 661539.5, "taker_buy_quote": 980600.33142 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.4897, "high": 1.5295, "low": 1.4621, "close": 1.5272, "volume": 4520738.8, "close_time": 1765983599999, "quote_volume": 6751269.85986, "trades": 24020, "taker_buy_base": 2424600.1, "taker_buy_quote": 3621746.54748 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.5269, "high": 1.5447, "low": 1.4671, "close": 1.4738, "volume": 6183123.5, "close_time": 1765987199999, "quote_volume": 9337096.55245, "trades": 32978, "taker_buy_base": 3239120.3, "taker_buy_quote": 4891117.31143 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.4735, "high": 1.4839, "low": 1.4291, "close": 1.4528, "volume": 4444436.4, "close_time": 1765990799999, "quote_volume": 6441679.1573, "trades": 26024, "taker_buy_base": 2272423.5, "taker_buy_quote": 3295664.27642 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.4526, "high": 1.46, "low": 1.4238, "close": 1.4296, "volume": 2427388.5, "close_time": 1765994399999, "quote_volume": 3502386.24962, "trades": 14117, "taker_buy_base": 1311194.6, "taker_buy_quote": 1891757.73486 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.4298, "high": 1.444, "low": 1.4082, "close": 1.4118, "volume": 2280613.5, "close_time": 1765997999999, "quote_volume": 3252394.33691, "trades": 12841, "taker_buy_base": 1006087.9, "taker_buy_quote": 1435318.73507 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.412, "high": 1.4266, "low": 1.4017, "close": 1.4244, "volume": 2044105.2, "close_time": 1766001599999, "quote_volume": 2886160.33897, "trades": 10773, "taker_buy_base": 1171129.3, "taker_buy_quote": 1653946.33126 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.4246, "high": 1.441, "low": 1.4188, "close": 1.4273, "volume": 1518152.4, "close_time": 1766005199999, "quote_volume": 2171735.18226, "trades": 8102, "taker_buy_base": 761526.9, "taker_buy_quote": 1089705.21624 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.4275, "high": 1.4325, "low": 1.4133, "close": 1.4177, "volume": 688038.5, "close_time": 1766008799999, "quote_volume": 978122.13674, "trades": 4056, "taker_buy_base": 382318.9, "taker_buy_quote": 543492.7357 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.4183, "high": 1.4285, "low": 1.4108, "close": 1.4244, "volume": 685859.5, "close_time": 1766012399999, "quote_volume": 974720.08181, "trades": 3815, "taker_buy_base": 381788.5, "taker_buy_quote": 542371.27099 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.4243, "high": 1.4244, "low": 1.4137, "close": 1.4233, "volume": 438431.6, "close_time": 1766015999999, "quote_volume": 621886.895, "trades": 2700, "taker_buy_base": 201699.1, "taker_buy_quote": 286092.71516 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.4235, "high": 1.4251, "low": 1.4171, "close": 1.4216, "volume": 518011.4, "close_time": 1766019599999, "quote_volume": 735837.27243, "trades": 3301, "taker_buy_base": 252348.4, "taker_buy_quote": 358420.27657 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.4212, "high": 1.4212, "low": 1.4063, "close": 1.409, "volume": 661388.7, "close_time": 1766023199999, "quote_volume": 932871.5594, "trades": 4238, "taker_buy_base": 301988.9, "taker_buy_quote": 425864.39681 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.4094, "high": 1.4233, "low": 1.4047, "close": 1.4172, "volume": 631419.5, "close_time": 1766026799999, "quote_volume": 893850.33519, "trades": 4510, "taker_buy_base": 368433.0, "taker_buy_quote": 521442.80874 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.4171, "high": 1.4172, "low": 1.3967, "close": 1.4081, "volume": 794027.0, "close_time": 1766030399999, "quote_volume": 1114939.30301, "trades": 5069, "taker_buy_base": 354386.2, "taker_buy_quote": 497741.94956 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.4083, "high": 1.4144, "low": 1.4073, "close": 1.4108, "volume": 384590.4, "close_time": 1766033999999, "quote_volume": 542543.34391, "trades": 2755, "taker_buy_base": 186108.3, "taker_buy_quote": 262546.03329 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.4109, "high": 1.4129, "low": 1.392, "close": 1.3953, "volume": 678561.6, "close_time": 1766037599999, "quote_volume": 949743.65422, "trades": 4980, "taker_buy_base": 316407.6, "taker_buy_quote": 443028.65683 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.3952, "high": 1.4012, "low": 1.3926, "close": 1.3968, "volume": 390701.3, "close_time": 1766041199999, "quote_volume": 545791.26776, "trades": 2945, "taker_buy_base": 199456.4, "taker_buy_quote": 278610.22237 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.3965, "high": 1.4034, "low": 1.3911, "close": 1.3974, "volume": 583626.4, "close_time": 1766044799999, "quote_volume": 815541.39987, "trades": 3671, "taker_buy_base": 365871.6, "taker_buy_quote": 511249.46251 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.3971, "high": 1.4088, "low": 1.3937, "close": 1.4008, "volume": 616723.5, "close_time": 1766048399999, "quote_volume": 864077.5123, "trades": 4338, "taker_buy_base": 357495.6, "taker_buy_quote": 500805.35372 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.4006, "high": 1.4105, "low": 1.3956, "close": 1.4059, "volume": 726231.1, "close_time": 1766051999999, "quote_volume": 1019151.70695, "trades": 5163, "taker_buy_base": 401887.1, "taker_buy_quote": 563844.73408 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.4053, "high": 1.4107, "low": 1.4023, "close": 1.4088, "volume": 479035.9, "close_time": 1766055599999, "quote_volume": 674206.26653, "trades": 3138, "taker_buy_base": 244874.3, "taker_buy_quote": 344617.69938 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.4088, "high": 1.4088, "low": 1.3967, "close": 1.4013, "volume": 395830.0, "close_time": 1766059199999, "quote_volume": 554364.4753, "trades": 2829, "taker_buy_base": 187237.9, "taker_buy_quote": 262236.71146 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.4013, "high": 1.4156, "low": 1.3983, "close": 1.4122, "volume": 539248.8, "close_time": 1766062799999, "quote_volume": 759197.85487, "trades": 3786, "taker_buy_base": 237805.8, "taker_buy_quote": 334830.35635 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.4126, "high": 1.4601, "low": 1.4123, "close": 1.456, "volume": 4076771.2, "close_time": 1766066399999, "quote_volume": 5859120.04397, "trades": 21711, "taker_buy_base": 2131568.8, "taker_buy_quote": 3065532.0795 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.4561, "high": 1.4741, "low": 1.4228, "close": 1.437, "volume": 4409113.4, "close_time": 1766069999999, "quote_volume": 6384622.15807, "trades": 25779, "taker_buy_base": 2204151.3, "taker_buy_quote": 3192784.01809 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.4371, "high": 1.4598, "low": 1.4205, "close": 1.4357, "volume": 2501491.3, "close_time": 1766073599999, "quote_volume": 3603424.35464, "trades": 16967, "taker_buy_base": 1294796.9, "taker_buy_quote": 1864898.11332 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.4356, "high": 1.4405, "low": 1.412, "close": 1.4224, "volume": 1799988.8, "close_time": 1766077199999, "quote_volume": 2566972.90015, "trades": 11154, "taker_buy_base": 996034.4, "taker_buy_quote": 1420341.98699 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.4222, "high": 1.4227, "low": 1.3472, "close": 1.3788, "volume": 5759745.8, "close_time": 1766080799999, "quote_volume": 7901784.25345, "trades": 33916, "taker_buy_base": 2861078.6, "taker_buy_quote": 3927815.95434 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.3783, "high": 1.3944, "low": 1.3642, "close": 1.3712, "volume": 1970280.1, "close_time": 1766084399999, "quote_volume": 2716336.39272, "trades": 11323, "taker_buy_base": 979657.9, "taker_buy_quote": 1350694.31051 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.371, "high": 1.3718, "low": 1.3262, "close": 1.3307, "volume": 3472164.3, "close_time": 1766087999999, "quote_volume": 4689621.75766, "trades": 18582, "taker_buy_base": 1616294.4, "taker_buy_quote": 2183748.68938 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.3302, "high": 1.3484, "low": 1.329, "close": 1.3373, "volume": 2116019.8, "close_time": 1766091599999, "quote_volume": 2837406.07192, "trades": 11742, "taker_buy_base": 1138802.0, "taker_buy_quote": 1527083.57904 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.3373, "high": 1.358, "low": 1.3372, "close": 1.3563, "volume": 1518924.7, "close_time": 1766095199999, "quote_volume": 2051617.08679, "trades": 8804, "taker_buy_base": 794079.6, "taker_buy_quote": 1072349.8818 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.3565, "high": 1.3617, "low": 1.3491, "close": 1.3534, "volume": 846756.0, "close_time": 1766098799999, "quote_volume": 1147829.94572, "trades": 4306, "taker_buy_base": 387797.3, "taker_buy_quote": 525783.15579 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.3536, "high": 1.3538, "low": 1.3418, "close": 1.3462, "volume": 299896.9, "close_time": 1766102399999, "quote_volume": 404011.35935, "trades": 2649, "taker_buy_base": 141081.6, "taker_buy_quote": 190082.59131 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.3464, "high": 1.3497, "low": 1.3303, "close": 1.338, "volume": 917070.6, "close_time": 1766105999999, "quote_volume": 1226854.72347, "trades": 5004, "taker_buy_base": 428653.8, "taker_buy_quote": 573549.94216 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.3379, "high": 1.341, "low": 1.3279, "close": 1.3338, "volume": 569082.9, "close_time": 1766109599999, "quote_volume": 759491.66743, "trades": 3476, "taker_buy_base": 298173.7, "taker_buy_quote": 398005.79965 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.3335, "high": 1.3444, "low": 1.3282, "close": 1.3402, "volume": 758024.7, "close_time": 1766113199999, "quote_volume": 1013811.08902, "trades": 4928, "taker_buy_base": 383301.4, "taker_buy_quote": 512579.24359 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.3405, "high": 1.3959, "low": 1.338, "close": 1.3778, "volume": 3265554.0, "close_time": 1766116799999, "quote_volume": 4487177.59486, "trades": 20396, "taker_buy_base": 1772727.5, "taker_buy_quote": 2435141.37687 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.3779, "high": 1.3859, "low": 1.3751, "close": 1.3828, "volume": 898378.9, "close_time": 1766120399999, "quote_volume": 1240469.52655, "trades": 5655, "taker_buy_base": 480193.5, "taker_buy_quote": 663115.46166 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.3831, "high": 1.3884, "low": 1.3745, "close": 1.3875, "volume": 840738.0, "close_time": 1766123999999, "quote_volume": 1160091.82858, "trades": 4806, "taker_buy_base": 405925.8, "taker_buy_quote": 560187.59154 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.3876, "high": 1.412, "low": 1.3816, "close": 1.4112, "volume": 1083389.6, "close_time": 1766127599999, "quote_volume": 1512611.29695, "trades": 5837, "taker_buy_base": 606756.2, "taker_buy_quote": 846783.35443 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.4112, "high": 1.4549, "low": 1.4109, "close": 1.4345, "volume": 3977037.7, "close_time": 1766131199999, "quote_volume": 5714250.66319, "trades": 19987, "taker_buy_base": 2009544.7, "taker_buy_quote": 2886428.7726 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.434, "high": 1.4397, "low": 1.4215, "close": 1.4296, "volume": 1244321.2, "close_time": 1766134799999, "quote_volume": 1780029.82518, "trades": 6896, "taker_buy_base": 610444.6, "taker_buy_quote": 873128.70879 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.4294, "high": 1.4304, "low": 1.422, "close": 1.4279, "volume": 769363.8, "close_time": 1766138399999, "quote_volume": 1097613.38261, "trades": 4366, "taker_buy_base": 369034.2, "taker_buy_quote": 526477.93758 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.428, "high": 1.4344, "low": 1.4158, "close": 1.4239, "volume": 1184787.4, "close_time": 1766141999999, "quote_volume": 1686025.24012, "trades": 5679, "taker_buy_base": 637120.6, "taker_buy_quote": 906605.04941 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.4235, "high": 1.4316, "low": 1.4183, "close": 1.4284, "volume": 775207.1, "close_time": 1766145599999, "quote_volume": 1105186.77978, "trades": 4009, "taker_buy_base": 370160.5, "taker_buy_quote": 527519.79551 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.4286, "high": 1.439, "low": 1.4215, "close": 1.4335, "volume": 931029.3, "close_time": 1766149199999, "quote_volume": 1332195.94267, "trades": 4825, "taker_buy_base": 448986.9, "taker_buy_quote": 642601.44174 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.4338, "high": 1.4472, "low": 1.4306, "close": 1.4363, "volume": 1085112.0, "close_time": 1766152799999, "quote_volume": 1558775.5185, "trades": 5626, "taker_buy_base": 550990.6, "taker_buy_quote": 791574.08029 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.4363, "high": 1.4666, "low": 1.4294, "close": 1.4548, "volume": 3390029.8, "close_time": 1766156399999, "quote_volume": 4900309.55115, "trades": 16031, "taker_buy_base": 1599923.6, "taker_buy_quote": 2312630.82484 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.4547, "high": 1.4793, "low": 1.4313, "close": 1.4354, "volume": 3965204.8, "close_time": 1766159999999, "quote_volume": 5761321.70381, "trades": 20686, "taker_buy_base": 2001405.7, "taker_buy_quote": 2908198.99424 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.4352, "high": 1.4715, "low": 1.4331, "close": 1.4479, "volume": 2309155.6, "close_time": 1766163599999, "quote_volume": 3361315.78416, "trades": 11366, "taker_buy_base": 1180713.9, "taker_buy_quote": 1718136.41111 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.4479, "high": 1.4649, "low": 1.4322, "close": 1.4325, "volume": 2421440.4, "close_time": 1766167199999, "quote_volume": 3503665.36543, "trades": 11992, "taker_buy_base": 1200499.4, "taker_buy_quote": 1736757.66015 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.4328, "high": 1.4574, "low": 1.4324, "close": 1.4522, "volume": 1337263.7, "close_time": 1766170799999, "quote_volume": 1935770.4307, "trades": 6688, "taker_buy_base": 693499.5, "taker_buy_quote": 1003891.20095 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.4523, "high": 1.4896, "low": 1.4522, "close": 1.4785, "volume": 2473340.5, "close_time": 1766174399999, "quote_volume": 3647092.73772, "trades": 11079, "taker_buy_base": 1265016.3, "taker_buy_quote": 1864776.39513 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.4786, "high": 1.4975, "low": 1.4687, "close": 1.4896, "volume": 2267075.4, "close_time": 1766177999999, "quote_volume": 3362599.04753, "trades": 9786, "taker_buy_base": 1121651.3, "taker_buy_quote": 1663969.77184 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.4894, "high": 1.4898, "low": 1.4734, "close": 1.4747, "volume": 1004572.5, "close_time": 1766181599999, "quote_volume": 1489462.15267, "trades": 4784, "taker_buy_base": 573593.0, "taker_buy_quote": 850231.41538 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.4748, "high": 1.486, "low": 1.4748, "close": 1.4829, "volume": 639568.0, "close_time": 1766185199999, "quote_volume": 946845.26982, "trades": 3093, "taker_buy_base": 362564.7, "taker_buy_quote": 536772.93902 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.4824, "high": 1.486, "low": 1.4781, "close": 1.4814, "volume": 491837.6, "close_time": 1766188799999, "quote_volume": 728659.28934, "trades": 3133, "taker_buy_base": 258803.9, "taker_buy_quote": 383433.79137 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.4814, "high": 1.4815, "low": 1.4656, "close": 1.468, "volume": 503184.3, "close_time": 1766192399999, "quote_volume": 741148.21918, "trades": 3609, "taker_buy_base": 205008.7, "taker_buy_quote": 302054.57456 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.468, "high": 1.4705, "low": 1.4642, "close": 1.4677, "volume": 260272.9, "close_time": 1766195999999, "quote_volume": 381934.29223, "trades": 1420, "taker_buy_base": 157151.5, "taker_buy_quote": 230587.75284 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.4677, "high": 1.4713, "low": 1.4635, "close": 1.4665, "volume": 237755.4, "close_time": 1766199599999, "quote_volume": 348729.59382, "trades": 1843, "taker_buy_base": 120919.6, "taker_buy_quote": 177354.18858 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.4666, "high": 1.4761, "low": 1.4622, "close": 1.4726, "volume": 323684.3, "close_time": 1766203199999, "quote_volume": 475841.14852, "trades": 2114, "taker_buy_base": 192352.6, "taker_buy_quote": 282779.42286 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.4725, "high": 1.4731, "low": 1.4572, "close": 1.4604, "volume": 444912.0, "close_time": 1766206799999, "quote_volume": 651126.67281, "trades": 2891, "taker_buy_base": 210444.9, "taker_buy_quote": 307951.22634 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.4603, "high": 1.472, "low": 1.4587, "close": 1.4656, "volume": 566108.4, "close_time": 1766210399999, "quote_volume": 830673.49265, "trades": 3732, "taker_buy_base": 319630.1, "taker_buy_quote": 468843.82564 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.4659, "high": 1.4708, "low": 1.4622, "close": 1.4669, "volume": 245727.4, "close_time": 1766213999999, "quote_volume": 360584.10645, "trades": 1804, "taker_buy_base": 129084.8, "taker_buy_quote": 189443.14495 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.4668, "high": 1.4741, "low": 1.4612, "close": 1.4728, "volume": 254111.6, "close_time": 1766217599999, "quote_volume": 373042.55505, "trades": 2137, "taker_buy_base": 134880.7, "taker_buy_quote": 197988.44342 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.4729, "high": 1.4846, "low": 1.4722, "close": 1.474, "volume": 517355.4, "close_time": 1766221199999, "quote_volume": 764904.83547, "trades": 3316, "taker_buy_base": 287566.1, "taker_buy_quote": 425204.54088 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.4733, "high": 1.4798, "low": 1.473, "close": 1.4752, "volume": 324612.3, "close_time": 1766224799999, "quote_volume": 479282.91741, "trades": 2056, "taker_buy_base": 199329.6, "taker_buy_quote": 294306.79956 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.475, "high": 1.4761, "low": 1.463, "close": 1.4648, "volume": 527957.6, "close_time": 1766228399999, "quote_volume": 776456.66393, "trades": 2299, "taker_buy_base": 183528.3, "taker_buy_quote": 269735.60807 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.4649, "high": 1.4754, "low": 1.4643, "close": 1.4735, "volume": 256082.7, "close_time": 1766231999999, "quote_volume": 376650.87983, "trades": 1768, "taker_buy_base": 141527.9, "taker_buy_quote": 208152.72792 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.4734, "high": 1.4745, "low": 1.4653, "close": 1.4671, "volume": 193944.1, "close_time": 1766235599999, "quote_volume": 284879.72307, "trades": 1260, "taker_buy_base": 84174.4, "taker_buy_quote": 123627.14416 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.4672, "high": 1.47, "low": 1.4547, "close": 1.464, "volume": 675084.7, "close_time": 1766239199999, "quote_volume": 985600.61478, "trades": 4515, "taker_buy_base": 246531.6, "taker_buy_quote": 359974.73237 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.4639, "high": 1.4653, "low": 1.4532, "close": 1.4649, "volume": 321522.0, "close_time": 1766242799999, "quote_volume": 469091.8979, "trades": 2343, "taker_buy_base": 150028.6, "taker_buy_quote": 218947.17747 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.4648, "high": 1.4658, "low": 1.4556, "close": 1.4622, "volume": 311521.5, "close_time": 1766246399999, "quote_volume": 454869.69596, "trades": 1920, "taker_buy_base": 117155.4, "taker_buy_quote": 171045.87049 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.4624, "high": 1.4648, "low": 1.4554, "close": 1.4602, "volume": 269315.8, "close_time": 1766249999999, "quote_volume": 393002.57141, "trades": 1693, "taker_buy_base": 118312.9, "taker_buy_quote": 172653.74584 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.4604, "high": 1.4646, "low": 1.4534, "close": 1.4564, "volume": 228634.2, "close_time": 1766253599999, "quote_volume": 333542.60231, "trades": 1537, "taker_buy_base": 106914.7, "taker_buy_quote": 155956.15733 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.4568, "high": 1.4616, "low": 1.4539, "close": 1.4587, "volume": 201088.7, "close_time": 1766257199999, "quote_volume": 293126.60584, "trades": 1274, "taker_buy_base": 145449.2, "taker_buy_quote": 212030.85888 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.4588, "high": 1.4591, "low": 1.4511, "close": 1.4556, "volume": 191235.7, "close_time": 1766260799999, "quote_volume": 278147.19895, "trades": 1241, "taker_buy_base": 118994.1, "taker_buy_quote": 173051.05867 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.4554, "high": 1.4576, "low": 1.454, "close": 1.4566, "volume": 104644.0, "close_time": 1766264399999, "quote_volume": 152320.22477, "trades": 859, "taker_buy_base": 54287.3, "taker_buy_quote": 79014.05472 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.4565, "high": 1.4609, "low": 1.4542, "close": 1.4548, "volume": 237404.3, "close_time": 1766267999999, "quote_volume": 345967.8789, "trades": 1432, "taker_buy_base": 114287.3, "taker_buy_quote": 166547.38945 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.4552, "high": 1.4593, "low": 1.4517, "close": 1.4569, "volume": 157245.0, "close_time": 1766271599999, "quote_volume": 228653.36555, "trades": 1212, "taker_buy_base": 85442.0, "taker_buy_quote": 124246.9971 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.4566, "high": 1.4569, "low": 1.4514, "close": 1.4539, "volume": 354947.0, "close_time": 1766275199999, "quote_volume": 515969.56834, "trades": 1797, "taker_buy_base": 127556.4, "taker_buy_quote": 185456.84705 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.454, "high": 1.4604, "low": 1.4534, "close": 1.4582, "volume": 192348.4, "close_time": 1766278799999, "quote_volume": 280311.50376, "trades": 1612, "taker_buy_base": 96212.0, "taker_buy_quote": 140213.10492 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.4581, "high": 1.4581, "low": 1.4416, "close": 1.442, "volume": 350455.0, "close_time": 1766282399999, "quote_volume": 507387.89734, "trades": 2422, "taker_buy_base": 160814.5, "taker_buy_quote": 232805.41981 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.4417, "high": 1.4464, "low": 1.435, "close": 1.4373, "volume": 363050.4, "close_time": 1766285999999, "quote_volume": 522426.02596, "trades": 2738, "taker_buy_base": 192293.5, "taker_buy_quote": 276762.19826 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.4374, "high": 1.4491, "low": 1.4363, "close": 1.4451, "volume": 176610.0, "close_time": 1766289599999, "quote_volume": 255159.57907, "trades": 1522, "taker_buy_base": 85352.5, "taker_buy_quote": 123329.2371 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.445, "high": 1.4476, "low": 1.4398, "close": 1.4406, "volume": 98739.2, "close_time": 1766293199999, "quote_volume": 142572.44075, "trades": 950, "taker_buy_base": 45049.1, "taker_buy_quote": 65038.48209 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.4406, "high": 1.4445, "low": 1.439, "close": 1.4398, "volume": 122816.7, "close_time": 1766296799999, "quote_volume": 177073.92454, "trades": 1079, "taker_buy_base": 69026.3, "taker_buy_quote": 99528.26597 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.4398, "high": 1.4442, "low": 1.4391, "close": 1.4417, "volume": 87318.5, "close_time": 1766300399999, "quote_volume": 125927.37589, "trades": 792, "taker_buy_base": 45512.7, "taker_buy_quote": 65633.56715 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.4418, "high": 1.4434, "low": 1.4397, "close": 1.4428, "volume": 130992.2, "close_time": 1766303999999, "quote_volume": 188891.85841, "trades": 876, "taker_buy_base": 60448.1, "taker_buy_quote": 87164.84662 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.4425, "high": 1.4585, "low": 1.4383, "close": 1.4527, "volume": 496962.3, "close_time": 1766307599999, "quote_volume": 720560.43125, "trades": 3364, "taker_buy_base": 225817.9, "taker_buy_quote": 327408.99093 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.4529, "high": 1.4768, "low": 1.4496, "close": 1.4709, "volume": 1032989.5, "close_time": 1766311199999, "quote_volume": 1514303.10042, "trades": 6137, "taker_buy_base": 555354.0, "taker_buy_quote": 814207.12314 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.4709, "high": 1.476, "low": 1.4568, "close": 1.4597, "volume": 699009.8, "close_time": 1766314799999, "quote_volume": 1024645.97565, "trades": 4082, "taker_buy_base": 383734.4, "taker_buy_quote": 562418.20498 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.4598, "high": 1.4657, "low": 1.4561, "close": 1.459, "volume": 181993.9, "close_time": 1766318399999, "quote_volume": 265779.7459, "trades": 1731, "taker_buy_base": 102712.4, "taker_buy_quote": 149984.671 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.4594, "high": 1.4683, "low": 1.4432, "close": 1.4499, "volume": 718990.1, "close_time": 1766321999999, "quote_volume": 1046419.02904, "trades": 4732, "taker_buy_base": 410235.7, "taker_buy_quote": 597023.72836 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.45, "high": 1.4501, "low": 1.4139, "close": 1.4224, "volume": 2524677.9, "close_time": 1766325599999, "quote_volume": 3603571.14344, "trades": 13993, "taker_buy_base": 1381071.7, "taker_buy_quote": 1970978.67944 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.4221, "high": 1.4383, "low": 1.4194, "close": 1.4315, "volume": 1015882.5, "close_time": 1766329199999, "quote_volume": 1451443.66471, "trades": 6113, "taker_buy_base": 497502.9, "taker_buy_quote": 710620.3148 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.4315, "high": 1.4369, "low": 1.4214, "close": 1.4303, "volume": 525872.2, "close_time": 1766332799999, "quote_volume": 751080.88369, "trades": 3819, "taker_buy_base": 263571.2, "taker_buy_quote": 376390.13681 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.4302, "high": 1.4394, "low": 1.4233, "close": 1.4394, "volume": 402679.9, "close_time": 1766336399999, "quote_volume": 577413.49721, "trades": 2884, "taker_buy_base": 204822.7, "taker_buy_quote": 293682.71009 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.4394, "high": 1.4506, "low": 1.4389, "close": 1.4419, "volume": 495214.3, "close_time": 1766339999999, "quote_volume": 715276.48153, "trades": 3379, "taker_buy_base": 263693.0, "taker_buy_quote": 380785.42437 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.4418, "high": 1.443, "low": 1.4309, "close": 1.443, "volume": 416359.0, "close_time": 1766343599999, "quote_volume": 598259.92243, "trades": 2977, "taker_buy_base": 233149.4, "taker_buy_quote": 335115.66112 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.4431, "high": 1.4486, "low": 1.4343, "close": 1.4454, "volume": 428317.9, "close_time": 1766347199999, "quote_volume": 617634.97143, "trades": 2838, "taker_buy_base": 198206.4, "taker_buy_quote": 285857.5129 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.4455, "high": 1.4455, "low": 1.4351, "close": 1.4354, "volume": 168430.3, "close_time": 1766350799999, "quote_volume": 242424.34268, "trades": 1375, "taker_buy_base": 79763.4, "taker_buy_quote": 114820.06256 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.4356, "high": 1.4427, "low": 1.4289, "close": 1.4332, "volume": 272025.6, "close_time": 1766354399999, "quote_volume": 390665.47417, "trades": 2114, "taker_buy_base": 144911.8, "taker_buy_quote": 208118.61643 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.4328, "high": 1.4467, "low": 1.43, "close": 1.4458, "volume": 255357.4, "close_time": 1766357999999, "quote_volume": 367167.56376, "trades": 2237, "taker_buy_base": 120403.9, "taker_buy_quote": 173110.32787 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.4459, "high": 1.458, "low": 1.4387, "close": 1.4451, "volume": 638098.8, "close_time": 1766361599999, "quote_volume": 924311.11015, "trades": 4457, "taker_buy_base": 269996.6, "taker_buy_quote": 391068.70267 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.4449, "high": 1.4827, "low": 1.4449, "close": 1.4533, "volume": 2798779.3, "close_time": 1766365199999, "quote_volume": 4102969.97446, "trades": 14882, "taker_buy_base": 1435808.4, "taker_buy_quote": 2105114.41689 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.4533, "high": 1.4732, "low": 1.4502, "close": 1.4511, "volume": 1057269.2, "close_time": 1766368799999, "quote_volume": 1543494.45605, "trades": 6446, "taker_buy_base": 540123.8, "taker_buy_quote": 788276.26719 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.4515, "high": 1.4515, "low": 1.4281, "close": 1.4463, "volume": 1913192.6, "close_time": 1766372399999, "quote_volume": 2755497.7891, "trades": 9406, "taker_buy_base": 992074.5, "taker_buy_quote": 1428936.18725 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.4464, "high": 1.4635, "low": 1.4424, "close": 1.4532, "volume": 601256.8, "close_time": 1766375999999, "quote_volume": 874922.90267, "trades": 3375, "taker_buy_base": 263087.0, "taker_buy_quote": 382819.5898 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.4532, "high": 1.464, "low": 1.4525, "close": 1.4595, "volume": 626640.2, "close_time": 1766379599999, "quote_volume": 914010.21224, "trades": 2932, "taker_buy_base": 354917.8, "taker_buy_quote": 517669.90897 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.4594, "high": 1.4625, "low": 1.4479, "close": 1.4484, "volume": 565088.2, "close_time": 1766383199999, "quote_volume": 821876.07851, "trades": 2935, "taker_buy_base": 255858.8, "taker_buy_quote": 372171.68335 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.4483, "high": 1.4555, "low": 1.4451, "close": 1.4486, "volume": 393377.0, "close_time": 1766386799999, "quote_volume": 570130.21512, "trades": 2297, "taker_buy_base": 213618.2, "taker_buy_quote": 309504.61702 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.4484, "high": 1.4605, "low": 1.4471, "close": 1.4546, "volume": 515269.0, "close_time": 1766390399999, "quote_volume": 750370.71958, "trades": 3082, "taker_buy_base": 267056.8, "taker_buy_quote": 388778.43292 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.4544, "high": 1.4711, "low": 1.4527, "close": 1.4532, "volume": 1125079.0, "close_time": 1766393999999, "quote_volume": 1644475.14453, "trades": 6222, "taker_buy_base": 541620.6, "taker_buy_quote": 791529.87511 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.4532, "high": 1.4633, "low": 1.4527, "close": 1.463, "volume": 447789.2, "close_time": 1766397599999, "quote_volume": 652646.8989, "trades": 2918, "taker_buy_base": 190127.0, "taker_buy_quote": 277089.77242 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.4634, "high": 1.4752, "low": 1.4596, "close": 1.4678, "volume": 816626.9, "close_time": 1766401199999, "quote_volume": 1199527.44278, "trades": 3786, "taker_buy_base": 375563.1, "taker_buy_quote": 551518.14217 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.468, "high": 1.4761, "low": 1.4628, "close": 1.469, "volume": 725375.3, "close_time": 1766404799999, "quote_volume": 1065545.15301, "trades": 3997, "taker_buy_base": 399191.6, "taker_buy_quote": 586348.9035 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.4692, "high": 1.4878, "low": 1.4665, "close": 1.4762, "volume": 943262.1, "close_time": 1766408399999, "quote_volume": 1392715.40371, "trades": 5407, "taker_buy_base": 487862.2, "taker_buy_quote": 720431.71513 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.4761, "high": 1.4788, "low": 1.4637, "close": 1.4722, "volume": 655858.6, "close_time": 1766411999999, "quote_volume": 964345.7751, "trades": 3818, "taker_buy_base": 319641.6, "taker_buy_quote": 470020.39638 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.4725, "high": 1.488, "low": 1.4662, "close": 1.4807, "volume": 2090761.3, "close_time": 1766415599999, "quote_volume": 3087489.80678, "trades": 11928, "taker_buy_base": 1053860.1, "taker_buy_quote": 1556448.55103 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.4806, "high": 1.4916, "low": 1.4662, "close": 1.4815, "volume": 2114888.9, "close_time": 1766419199999, "quote_volume": 3123682.79608, "trades": 12943, "taker_buy_base": 1047318.5, "taker_buy_quote": 1547170.15631 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.4816, "high": 1.4895, "low": 1.4741, "close": 1.4748, "volume": 1035617.0, "close_time": 1766422799999, "quote_volume": 1534033.68837, "trades": 5760, "taker_buy_base": 564850.6, "taker_buy_quote": 836564.63176 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.4749, "high": 1.4778, "low": 1.4661, "close": 1.4714, "volume": 644964.6, "close_time": 1766426399999, "quote_volume": 948630.39153, "trades": 4153, "taker_buy_base": 340803.9, "taker_buy_quote": 501240.66323 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.4715, "high": 1.4788, "low": 1.465, "close": 1.4667, "volume": 585083.7, "close_time": 1766429999999, "quote_volume": 861644.47241, "trades": 3633, "taker_buy_base": 289772.5, "taker_buy_quote": 426749.81011 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.4666, "high": 1.4678, "low": 1.4361, "close": 1.4383, "volume": 1663524.9, "close_time": 1766433599999, "quote_volume": 2412416.50185, "trades": 8749, "taker_buy_base": 825197.4, "taker_buy_quote": 1196598.58602 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.4382, "high": 1.4474, "low": 1.4315, "close": 1.4386, "volume": 1374792.1, "close_time": 1766437199999, "quote_volume": 1979521.27593, "trades": 7401, "taker_buy_base": 669832.1, "taker_buy_quote": 964397.97185 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.4385, "high": 1.4557, "low": 1.4382, "close": 1.4484, "volume": 743880.7, "close_time": 1766440799999, "quote_volume": 1075178.89635, "trades": 3999, "taker_buy_base": 458733.6, "taker_buy_quote": 662590.05905 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.4483, "high": 1.4614, "low": 1.4444, "close": 1.4581, "volume": 478332.2, "close_time": 1766444399999, "quote_volume": 694349.00829, "trades": 3110, "taker_buy_base": 263754.7, "taker_buy_quote": 382909.75158 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.4584, "high": 1.4629, "low": 1.4546, "close": 1.4619, "volume": 398742.7, "close_time": 1766447999999, "quote_volume": 581730.65001, "trades": 2505, "taker_buy_base": 209021.1, "taker_buy_quote": 304928.97861 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.4619, "high": 1.4701, "low": 1.4597, "close": 1.4616, "volume": 463643.7, "close_time": 1766451599999, "quote_volume": 678775.70641, "trades": 3190, "taker_buy_base": 268005.0, "taker_buy_quote": 392329.85992 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.4617, "high": 1.4633, "low": 1.4532, "close": 1.4574, "volume": 388768.9, "close_time": 1766455199999, "quote_volume": 567071.44663, "trades": 3056, "taker_buy_base": 217063.2, "taker_buy_quote": 316599.3644 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.4571, "high": 1.4626, "low": 1.4427, "close": 1.4434, "volume": 520917.7, "close_time": 1766458799999, "quote_volume": 755748.85418, "trades": 3955, "taker_buy_base": 252775.2, "taker_buy_quote": 366800.78551 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.4434, "high": 1.452, "low": 1.4356, "close": 1.448, "volume": 481387.8, "close_time": 1766462399999, "quote_volume": 694883.08883, "trades": 3485, "taker_buy_base": 252451.1, "taker_buy_quote": 364389.31933 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.4477, "high": 1.453, "low": 1.4382, "close": 1.4382, "volume": 246581.8, "close_time": 1766465999999, "quote_volume": 356148.18002, "trades": 1954, "taker_buy_base": 107404.1, "taker_buy_quote": 155129.30578 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.4382, "high": 1.4391, "low": 1.4253, "close": 1.4361, "volume": 558393.4, "close_time": 1766469599999, "quote_volume": 800069.94043, "trades": 3747, "taker_buy_base": 258149.8, "taker_buy_quote": 370067.71184 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.436, "high": 1.4409, "low": 1.4273, "close": 1.4362, "volume": 807626.4, "close_time": 1766473199999, "quote_volume": 1157727.60457, "trades": 5203, "taker_buy_base": 348529.2, "taker_buy_quote": 499646.30826 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.4359, "high": 1.4416, "low": 1.4241, "close": 1.427, "volume": 973876.9, "close_time": 1766476799999, "quote_volume": 1394221.01081, "trades": 5700, "taker_buy_base": 421288.3, "taker_buy_quote": 603138.10404 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.427, "high": 1.4386, "low": 1.4261, "close": 1.4299, "volume": 394323.9, "close_time": 1766480399999, "quote_volume": 564995.67608, "trades": 2723, "taker_buy_base": 172637.0, "taker_buy_quote": 247404.27001 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.4297, "high": 1.4349, "low": 1.4254, "close": 1.4326, "volume": 337746.0, "close_time": 1766483999999, "quote_volume": 483539.63174, "trades": 2143, "taker_buy_base": 165431.2, "taker_buy_quote": 236849.99185 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.4325, "high": 1.4381, "low": 1.4306, "close": 1.4363, "volume": 251386.8, "close_time": 1766487599999, "quote_volume": 360448.60352, "trades": 1793, "taker_buy_base": 128475.5, "taker_buy_quote": 184182.21828 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.436, "high": 1.4452, "low": 1.4352, "close": 1.4433, "volume": 266597.1, "close_time": 1766491199999, "quote_volume": 384160.78791, "trades": 1898, "taker_buy_base": 146267.1, "taker_buy_quote": 210777.96366 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.4435, "high": 1.4441, "low": 1.4334, "close": 1.4404, "volume": 419796.5, "close_time": 1766494799999, "quote_volume": 603977.03737, "trades": 2763, "taker_buy_base": 201092.1, "taker_buy_quote": 289290.33144 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.4403, "high": 1.4425, "low": 1.4216, "close": 1.4269, "volume": 1042117.5, "close_time": 1766498399999, "quote_volume": 1490597.31778, "trades": 6516, "taker_buy_base": 490149.8, "taker_buy_quote": 700802.64657 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.4268, "high": 1.434, "low": 1.4047, "close": 1.4189, "volume": 2039799.0, "close_time": 1766501999999, "quote_volume": 2898475.58449, "trades": 12938, "taker_buy_base": 992165.4, "taker_buy_quote": 1410473.34129 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.4187, "high": 1.4407, "low": 1.4147, "close": 1.4315, "volume": 1854360.1, "close_time": 1766505599999, "quote_volume": 2650611.15726, "trades": 11439, "taker_buy_base": 1012186.8, "taker_buy_quote": 1446962.24334 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.4314, "high": 1.4477, "low": 1.4273, "close": 1.4433, "volume": 1214907.3, "close_time": 1766509199999, "quote_volume": 1749412.84448, "trades": 7740, "taker_buy_base": 653696.9, "taker_buy_quote": 941237.84891 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.4432, "high": 1.4476, "low": 1.4201, "close": 1.4209, "volume": 671858.1, "close_time": 1766512799999, "quote_volume": 964117.67006, "trades": 4377, "taker_buy_base": 346461.8, "taker_buy_quote": 497204.54881 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.4206, "high": 1.4431, "low": 1.4206, "close": 1.442, "volume": 916639.7, "close_time": 1766516399999, "quote_volume": 1315008.5049, "trades": 5569, "taker_buy_base": 512956.2, "taker_buy_quote": 735515.89897 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.4421, "high": 1.4475, "low": 1.4359, "close": 1.4418, "volume": 450629.4, "close_time": 1766519999999, "quote_volume": 649727.92571, "trades": 3272, "taker_buy_base": 225148.4, "taker_buy_quote": 324604.07334 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.4418, "high": 1.4571, "low": 1.4381, "close": 1.4457, "volume": 653094.7, "close_time": 1766523599999, "quote_volume": 945278.16689, "trades": 4379, "taker_buy_base": 339737.3, "taker_buy_quote": 491775.81704 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.4459, "high": 1.447, "low": 1.4385, "close": 1.4408, "volume": 427564.5, "close_time": 1766527199999, "quote_volume": 616696.51212, "trades": 2463, "taker_buy_base": 168554.4, "taker_buy_quote": 243083.33033 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.4409, "high": 1.4433, "low": 1.426, "close": 1.4302, "volume": 441661.8, "close_time": 1766530799999, "quote_volume": 632600.77549, "trades": 2776, "taker_buy_base": 235985.8, "taker_buy_quote": 338126.83903 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.4303, "high": 1.4374, "low": 1.4256, "close": 1.4358, "volume": 338198.9, "close_time": 1766534399999, "quote_volume": 484262.97863, "trades": 2263, "taker_buy_base": 190437.7, "taker_buy_quote": 272708.90773 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.4361, "high": 1.4373, "low": 1.4293, "close": 1.4348, "volume": 295895.0, "close_time": 1766537999999, "quote_volume": 424195.28094, "trades": 2266, "taker_buy_base": 153764.5, "taker_buy_quote": 220393.24575 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.435, "high": 1.4392, "low": 1.4264, "close": 1.429, "volume": 195696.2, "close_time": 1766541599999, "quote_volume": 280372.34634, "trades": 1762, "taker_buy_base": 96950.4, "taker_buy_quote": 138852.20609 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.4289, "high": 1.4289, "low": 1.3979, "close": 1.4008, "volume": 1107182.7, "close_time": 1766545199999, "quote_volume": 1561696.17422, "trades": 6828, "taker_buy_base": 458331.1, "taker_buy_quote": 646950.57951 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.4008, "high": 1.4165, "low": 1.3946, "close": 1.414, "volume": 649309.0, "close_time": 1766548799999, "quote_volume": 911541.50331, "trades": 4272, "taker_buy_base": 296948.8, "taker_buy_quote": 417085.32865 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.414, "high": 1.4177, "low": 1.406, "close": 1.407, "volume": 331221.4, "close_time": 1766552399999, "quote_volume": 467318.44407, "trades": 2555, "taker_buy_base": 163974.5, "taker_buy_quote": 231347.70886 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.4069, "high": 1.4115, "low": 1.3975, "close": 1.3994, "volume": 624703.1, "close_time": 1766555999999, "quote_volume": 877572.7333, "trades": 3815, "taker_buy_base": 305739.2, "taker_buy_quote": 429700.131 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.3995, "high": 1.4082, "low": 1.3955, "close": 1.4057, "volume": 320464.9, "close_time": 1766559599999, "quote_volume": 449312.87101, "trades": 2342, "taker_buy_base": 170904.7, "taker_buy_quote": 239573.07855 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.4058, "high": 1.4105, "low": 1.4026, "close": 1.4026, "volume": 322211.6, "close_time": 1766563199999, "quote_volume": 453541.298, "trades": 2176, "taker_buy_base": 165888.2, "taker_buy_quote": 233543.67905 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.4028, "high": 1.4054, "low": 1.3952, "close": 1.3985, "volume": 481069.8, "close_time": 1766566799999, "quote_volume": 673823.09919, "trades": 3120, "taker_buy_base": 291946.6, "taker_buy_quote": 408953.41093 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.3986, "high": 1.405, "low": 1.3986, "close": 1.4015, "volume": 242860.7, "close_time": 1766570399999, "quote_volume": 340572.3759, "trades": 1823, "taker_buy_base": 144791.9, "taker_buy_quote": 203067.48317 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.4015, "high": 1.4132, "low": 1.401, "close": 1.4082, "volume": 258060.5, "close_time": 1766573999999, "quote_volume": 363444.6602, "trades": 2033, "taker_buy_base": 146174.4, "taker_buy_quote": 205815.18015 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.4082, "high": 1.4164, "low": 1.4082, "close": 1.4119, "volume": 252608.1, "close_time": 1766577599999, "quote_volume": 356974.64401, "trades": 1836, "taker_buy_base": 119577.3, "taker_buy_quote": 168978.65293 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.4117, "high": 1.4193, "low": 1.4101, "close": 1.4176, "volume": 233918.4, "close_time": 1766581199999, "quote_volume": 330861.92561, "trades": 1666, "taker_buy_base": 116148.9, "taker_buy_quote": 164267.67081 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.4175, "high": 1.4175, "low": 1.4035, "close": 1.4068, "volume": 285467.3, "close_time": 1766584799999, "quote_volume": 402179.57348, "trades": 2177, "taker_buy_base": 137654.7, "taker_buy_quote": 193901.56413 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.4068, "high": 1.4148, "low": 1.3881, "close": 1.4046, "volume": 1021593.6, "close_time": 1766588399999, "quote_volume": 1432611.91372, "trades": 7776, "taker_buy_base": 493071.0, "taker_buy_quote": 691789.66506 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.4045, "high": 1.4229, "low": 1.4005, "close": 1.4142, "volume": 1033986.2, "close_time": 1766591999999, "quote_volume": 1460823.43129, "trades": 7834, "taker_buy_base": 506664.2, "taker_buy_quote": 715822.63295 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.4141, "high": 1.428, "low": 1.4096, "close": 1.4194, "volume": 1061629.4, "close_time": 1766595599999, "quote_volume": 1506751.39432, "trades": 7195, "taker_buy_base": 584569.5, "taker_buy_quote": 829502.71675 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.4195, "high": 1.4239, "low": 1.4104, "close": 1.4111, "volume": 466809.5, "close_time": 1766599199999, "quote_volume": 661631.19801, "trades": 3201, "taker_buy_base": 259910.8, "taker_buy_quote": 368349.80044 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.4108, "high": 1.4149, "low": 1.4068, "close": 1.4135, "volume": 433113.9, "close_time": 1766602799999, "quote_volume": 611321.93362, "trades": 2432, "taker_buy_base": 227735.5, "taker_buy_quote": 321493.15963 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.4134, "high": 1.4171, "low": 1.4099, "close": 1.4161, "volume": 289744.9, "close_time": 1766606399999, "quote_volume": 409406.76904, "trades": 1599, "taker_buy_base": 144472.7, "taker_buy_quote": 204158.37191 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.4163, "high": 1.4212, "low": 1.4125, "close": 1.413, "volume": 291392.1, "close_time": 1766609999999, "quote_volume": 413380.07961, "trades": 1516, "taker_buy_base": 159823.3, "taker_buy_quote": 226742.75297 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.4131, "high": 1.4195, "low": 1.4127, "close": 1.417, "volume": 385649.9, "close_time": 1766613599999, "quote_volume": 546193.83725, "trades": 1973, "taker_buy_base": 200916.8, "taker_buy_quote": 284546.64858 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.4173, "high": 1.4279, "low": 1.4164, "close": 1.424, "volume": 582784.8, "close_time": 1766617199999, "quote_volume": 828848.35223, "trades": 2745, "taker_buy_base": 280216.1, "taker_buy_quote": 398494.67576 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.4241, "high": 1.4249, "low": 1.4145, "close": 1.4148, "volume": 297566.5, "close_time": 1766620799999, "quote_volume": 421981.65657, "trades": 1888, "taker_buy_base": 135181.6, "taker_buy_quote": 191663.33371 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.4148, "high": 1.4156, "low": 1.4079, "close": 1.4095, "volume": 287468.3, "close_time": 1766624399999, "quote_volume": 405938.55172, "trades": 2043, "taker_buy_base": 133054.6, "taker_buy_quote": 187880.95781 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.4092, "high": 1.4162, "low": 1.4088, "close": 1.4146, "volume": 151352.0, "close_time": 1766627999999, "quote_volume": 213854.755, "trades": 1209, "taker_buy_base": 86725.5, "taker_buy_quote": 122552.53658 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.4145, "high": 1.421, "low": 1.4107, "close": 1.4185, "volume": 121376.5, "close_time": 1766631599999, "quote_volume": 171865.31755, "trades": 1219, "taker_buy_base": 62013.6, "taker_buy_quote": 87777.31941 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.4186, "high": 1.4213, "low": 1.4131, "close": 1.4169, "volume": 148898.3, "close_time": 1766635199999, "quote_volume": 210961.95494, "trades": 1340, "taker_buy_base": 63663.4, "taker_buy_quote": 90182.90696 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.4168, "high": 1.42, "low": 1.413, "close": 1.4186, "volume": 207831.5, "close_time": 1766638799999, "quote_volume": 294249.38027, "trades": 1314, "taker_buy_base": 83783.2, "taker_buy_quote": 118649.41485 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.4185, "high": 1.4188, "low": 1.4091, "close": 1.4136, "volume": 299728.0, "close_time": 1766642399999, "quote_volume": 423546.16812, "trades": 1656, "taker_buy_base": 82146.2, "taker_buy_quote": 116144.82371 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.4135, "high": 1.4163, "low": 1.4096, "close": 1.415, "volume": 144649.4, "close_time": 1766645999999, "quote_volume": 204332.45382, "trades": 1158, "taker_buy_base": 77166.0, "taker_buy_quote": 108999.98905 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.4149, "high": 1.415, "low": 1.4066, "close": 1.4112, "volume": 169536.4, "close_time": 1766649599999, "quote_volume": 239017.37893, "trades": 1226, "taker_buy_base": 86271.0, "taker_buy_quote": 121622.3839 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.4112, "high": 1.4186, "low": 1.4015, "close": 1.4085, "volume": 522343.0, "close_time": 1766653199999, "quote_volume": 735419.84969, "trades": 3443, "taker_buy_base": 252874.4, "taker_buy_quote": 356059.07167 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.4085, "high": 1.4096, "low": 1.4053, "close": 1.4076, "volume": 236338.7, "close_time": 1766656799999, "quote_volume": 332581.97867, "trades": 1388, "taker_buy_base": 117034.2, "taker_buy_quote": 164703.74547 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.4075, "high": 1.4075, "low": 1.3901, "close": 1.3944, "volume": 503094.3, "close_time": 1766660399999, "quote_volume": 702409.55297, "trades": 3017, "taker_buy_base": 246086.2, "taker_buy_quote": 343460.3074 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.3946, "high": 1.4018, "low": 1.3937, "close": 1.3987, "volume": 309935.9, "close_time": 1766663999999, "quote_volume": 433374.80663, "trades": 1797, "taker_buy_base": 155341.0, "taker_buy_quote": 217217.18911 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.3986, "high": 1.4046, "low": 1.3972, "close": 1.4046, "volume": 179984.6, "close_time": 1766667599999, "quote_volume": 252272.13284, "trades": 1412, "taker_buy_base": 83731.8, "taker_buy_quote": 117350.57622 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.4046, "high": 1.4052, "low": 1.3966, "close": 1.3997, "volume": 268357.6, "close_time": 1766671199999, "quote_volume": 375807.23189, "trades": 1840, "taker_buy_base": 136426.4, "taker_buy_quote": 191033.00703 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.3997, "high": 1.4024, "low": 1.3935, "close": 1.4001, "volume": 300321.2, "close_time": 1766674799999, "quote_volume": 420073.69758, "trades": 2053, "taker_buy_base": 182305.7, "taker_buy_quote": 254993.5265 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.4002, "high": 1.4257, "low": 1.3956, "close": 1.4153, "volume": 1471372.0, "close_time": 1766678399999, "quote_volume": 2079313.12455, "trades": 8127, "taker_buy_base": 714847.0, "taker_buy_quote": 1009555.7913 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.4155, "high": 1.423, "low": 1.4048, "close": 1.4064, "volume": 739418.0, "close_time": 1766681999999, "quote_volume": 1046686.30301, "trades": 4179, "taker_buy_base": 371357.6, "taker_buy_quote": 525566.9838 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.4065, "high": 1.4137, "low": 1.4032, "close": 1.411, "volume": 239408.8, "close_time": 1766685599999, "quote_volume": 337020.23818, "trades": 1965, "taker_buy_base": 124758.8, "taker_buy_quote": 175561.67724 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.4111, "high": 1.4169, "low": 1.4104, "close": 1.4116, "volume": 377527.3, "close_time": 1766689199999, "quote_volume": 533699.91851, "trades": 2312, "taker_buy_base": 221448.8, "taker_buy_quote": 313022.69263 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.4114, "high": 1.4117, "low": 1.407, "close": 1.411, "volume": 127888.0, "close_time": 1766692799999, "quote_volume": 180205.39492, "trades": 1104, "taker_buy_base": 78559.3, "taker_buy_quote": 110699.569 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.411, "high": 1.4124, "low": 1.4038, "close": 1.4076, "volume": 237091.9, "close_time": 1766696399999, "quote_volume": 333591.16098, "trades": 1763, "taker_buy_base": 116796.5, "taker_buy_quote": 164335.70507 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.4077, "high": 1.4093, "low": 1.4046, "close": 1.4063, "volume": 121954.4, "close_time": 1766699999999, "quote_volume": 171630.03725, "trades": 1172, "taker_buy_base": 62304.1, "taker_buy_quote": 87678.31083 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.4062, "high": 1.4069, "low": 1.3565, "close": 1.3694, "volume": 1569667.8, "close_time": 1766703599999, "quote_volume": 2165373.31206, "trades": 9963, "taker_buy_base": 748016.4, "taker_buy_quote": 1031415.4326 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.3697, "high": 1.376, "low": 1.3533, "close": 1.3627, "volume": 1481259.2, "close_time": 1766707199999, "quote_volume": 2019026.35387, "trades": 8021, "taker_buy_base": 779049.8, "taker_buy_quote": 1062095.09208 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.3626, "high": 1.3694, "low": 1.3564, "close": 1.3659, "volume": 918384.4, "close_time": 1766710799999, "quote_volume": 1251073.69478, "trades": 4794, "taker_buy_base": 403437.2, "taker_buy_quote": 549513.13142 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.3658, "high": 1.3724, "low": 1.3646, "close": 1.3714, "volume": 423932.2, "close_time": 1766714399999, "quote_volume": 580253.39964, "trades": 2272, "taker_buy_base": 210299.2, "taker_buy_quote": 287883.51659 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.3711, "high": 1.4186, "low": 1.3702, "close": 1.4076, "volume": 3652880.5, "close_time": 1766717999999, "quote_volume": 5137291.07832, "trades": 16387, "taker_buy_base": 1845669.5, "taker_buy_quote": 2595806.32789 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.4077, "high": 1.4119, "low": 1.3975, "close": 1.4023, "volume": 919952.9, "close_time": 1766721599999, "quote_volume": 1290935.92697, "trades": 4697, "taker_buy_base": 448346.7, "taker_buy_quote": 629121.78326 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.4026, "high": 1.4085, "low": 1.392, "close": 1.4057, "volume": 573560.7, "close_time": 1766725199999, "quote_volume": 803338.26387, "trades": 3157, "taker_buy_base": 290892.6, "taker_buy_quote": 407528.68615 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.4056, "high": 1.4065, "low": 1.3991, "close": 1.4033, "volume": 380181.4, "close_time": 1766728799999, "quote_volume": 533060.85179, "trades": 2025, "taker_buy_base": 177520.2, "taker_buy_quote": 248875.90136 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.4035, "high": 1.411, "low": 1.4034, "close": 1.4066, "volume": 412831.6, "close_time": 1766732399999, "quote_volume": 581085.53455, "trades": 2336, "taker_buy_base": 215265.1, "taker_buy_quote": 303000.87203 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.4065, "high": 1.4127, "low": 1.3942, "close": 1.3977, "volume": 811717.5, "close_time": 1766735999999, "quote_volume": 1139201.07543, "trades": 4163, "taker_buy_base": 391948.4, "taker_buy_quote": 550444.97436 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.3977, "high": 1.4051, "low": 1.3971, "close": 1.404, "volume": 410347.4, "close_time": 1766739599999, "quote_volume": 575071.72323, "trades": 2442, "taker_buy_base": 182658.6, "taker_buy_quote": 256013.74211 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.4039, "high": 1.4139, "low": 1.4016, "close": 1.4133, "volume": 400180.6, "close_time": 1766743199999, "quote_volume": 563770.71785, "trades": 2295, "taker_buy_base": 224326.7, "taker_buy_quote": 315994.17701 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.4134, "high": 1.414, "low": 1.4065, "close": 1.4102, "volume": 262282.7, "close_time": 1766746799999, "quote_volume": 369777.8223, "trades": 1585, "taker_buy_base": 137288.6, "taker_buy_quote": 193536.99906 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.4101, "high": 1.4101, "low": 1.4031, "close": 1.4054, "volume": 219905.3, "close_time": 1766750399999, "quote_volume": 309189.70006, "trades": 1404, "taker_buy_base": 104333.2, "taker_buy_quote": 146656.42181 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.4054, "high": 1.4089, "low": 1.4037, "close": 1.4057, "volume": 338395.9, "close_time": 1766753999999, "quote_volume": 475953.37162, "trades": 1860, "taker_buy_base": 205665.3, "taker_buy_quote": 289238.14572 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.4058, "high": 1.4126, "low": 1.4037, "close": 1.4098, "volume": 345830.0, "close_time": 1766757599999, "quote_volume": 487099.89259, "trades": 2095, "taker_buy_base": 179601.1, "taker_buy_quote": 252963.25292 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.4098, "high": 1.4108, "low": 1.3761, "close": 1.3817, "volume": 1732165.2, "close_time": 1766761199999, "quote_volume": 2410900.64171, "trades": 9472, "taker_buy_base": 815267.8, "taker_buy_quote": 1134533.29615 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.3815, "high": 1.3918, "low": 1.3696, "close": 1.3876, "volume": 1954632.4, "close_time": 1766764799999, "quote_volume": 2696089.14407, "trades": 11559, "taker_buy_base": 979697.3, "taker_buy_quote": 1351340.4769 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.3878, "high": 1.3905, "low": 1.3742, "close": 1.375, "volume": 667866.6, "close_time": 1766768399999, "quote_volume": 925102.93568, "trades": 4142, "taker_buy_base": 352150.8, "taker_buy_quote": 487920.79655 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.375, "high": 1.3872, "low": 1.3744, "close": 1.3809, "volume": 666109.5, "close_time": 1766771999999, "quote_volume": 920338.65151, "trades": 3835, "taker_buy_base": 364546.2, "taker_buy_quote": 503669.67396 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.3808, "high": 1.3896, "low": 1.3796, "close": 1.3854, "volume": 390738.6, "close_time": 1766775599999, "quote_volume": 541323.10162, "trades": 2385, "taker_buy_base": 158740.8, "taker_buy_quote": 220037.14459 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.3853, "high": 1.3935, "low": 1.3818, "close": 1.3921, "volume": 268126.0, "close_time": 1766779199999, "quote_volume": 372272.00358, "trades": 1769, "taker_buy_base": 121435.0, "taker_buy_quote": 168592.63985 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.3922, "high": 1.4027, "low": 1.3904, "close": 1.3979, "volume": 487494.5, "close_time": 1766782799999, "quote_volume": 681124.61218, "trades": 2598, "taker_buy_base": 210389.1, "taker_buy_quote": 293896.36837 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.3978, "high": 1.4013, "low": 1.394, "close": 1.3951, "volume": 370500.2, "close_time": 1766786399999, "quote_volume": 518064.29159, "trades": 1858, "taker_buy_base": 192342.3, "taker_buy_quote": 269047.95797 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.3953, "high": 1.3993, "low": 1.3904, "close": 1.3966, "volume": 357458.5, "close_time": 1766789999999, "quote_volume": 498523.43075, "trades": 1896, "taker_buy_base": 190656.2, "taker_buy_quote": 265847.06094 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.3963, "high": 1.3999, "low": 1.3962, "close": 1.3975, "volume": 130135.3, "close_time": 1766793599999, "quote_volume": 181936.60084, "trades": 970, "taker_buy_base": 63165.3, "taker_buy_quote": 88298.47566 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.3976, "high": 1.4006, "low": 1.3968, "close": 1.3996, "volume": 176962.3, "close_time": 1766797199999, "quote_volume": 247498.83269, "trades": 1322, "taker_buy_base": 76160.2, "taker_buy_quote": 106494.9378 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.3997, "high": 1.3997, "low": 1.3953, "close": 1.3991, "volume": 161872.0, "close_time": 1766800799999, "quote_volume": 226297.79274, "trades": 1152, "taker_buy_base": 78611.8, "taker_buy_quote": 109900.27603 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.3992, "high": 1.3997, "low": 1.3958, "close": 1.3978, "volume": 119137.8, "close_time": 1766804399999, "quote_volume": 166566.3867, "trades": 908, "taker_buy_base": 63702.4, "taker_buy_quote": 89052.3382 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.3978, "high": 1.4077, "low": 1.3967, "close": 1.4074, "volume": 226345.2, "close_time": 1766807999999, "quote_volume": 317655.04102, "trades": 1665, "taker_buy_base": 107476.1, "taker_buy_quote": 150742.2884 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.4075, "high": 1.41, "low": 1.4022, "close": 1.4037, "volume": 180122.5, "close_time": 1766811599999, "quote_volume": 253378.04967, "trades": 1379, "taker_buy_base": 87047.4, "taker_buy_quote": 122458.88178 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.4037, "high": 1.4066, "low": 1.4021, "close": 1.4058, "volume": 62291.2, "close_time": 1766815199999, "quote_volume": 87513.38046, "trades": 622, "taker_buy_base": 29039.6, "taker_buy_quote": 40795.63163 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.4058, "high": 1.4058, "low": 1.3995, "close": 1.4012, "volume": 88730.6, "close_time": 1766818799999, "quote_volume": 124391.44306, "trades": 865, "taker_buy_base": 39223.2, "taker_buy_quote": 54981.72131 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.4014, "high": 1.406, "low": 1.3992, "close": 1.4011, "volume": 93130.0, "close_time": 1766822399999, "quote_volume": 130547.93272, "trades": 881, "taker_buy_base": 44546.7, "taker_buy_quote": 62455.16558 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.4013, "high": 1.404, "low": 1.3993, "close": 1.3998, "volume": 123493.8, "close_time": 1766825999999, "quote_volume": 173034.56831, "trades": 712, "taker_buy_base": 30548.3, "taker_buy_quote": 42798.34428 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.3999, "high": 1.4084, "low": 1.3998, "close": 1.4054, "volume": 267356.4, "close_time": 1766829599999, "quote_volume": 375579.47265, "trades": 1558, "taker_buy_base": 105680.7, "taker_buy_quote": 148467.48822 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.4054, "high": 1.4098, "low": 1.3935, "close": 1.4093, "volume": 566097.2, "close_time": 1766833199999, "quote_volume": 793924.0167, "trades": 3317, "taker_buy_base": 283444.8, "taker_buy_quote": 397589.63923 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.4091, "high": 1.4157, "low": 1.4063, "close": 1.4113, "volume": 638903.5, "close_time": 1766836799999, "quote_volume": 901510.59839, "trades": 2737, "taker_buy_base": 435347.7, "taker_buy_quote": 614143.14128 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.4114, "high": 1.4162, "low": 1.4114, "close": 1.4145, "volume": 239711.8, "close_time": 1766840399999, "quote_volume": 338969.79949, "trades": 1462, "taker_buy_base": 113001.4, "taker_buy_quote": 159765.3441 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.4147, "high": 1.4176, "low": 1.4086, "close": 1.4138, "volume": 216442.6, "close_time": 1766843999999, "quote_volume": 305762.77934, "trades": 1772, "taker_buy_base": 81759.3, "taker_buy_quote": 115503.81918 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.4137, "high": 1.424, "low": 1.4121, "close": 1.4228, "volume": 563718.2, "close_time": 1766847599999, "quote_volume": 800123.40176, "trades": 2948, "taker_buy_base": 314563.1, "taker_buy_quote": 446602.54848 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.4229, "high": 1.428, "low": 1.4207, "close": 1.4251, "volume": 299778.5, "close_time": 1766851199999, "quote_volume": 427106.93286, "trades": 2168, "taker_buy_base": 144401.6, "taker_buy_quote": 205728.40577 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.4252, "high": 1.4293, "low": 1.4206, "close": 1.4212, "volume": 405883.6, "close_time": 1766854799999, "quote_volume": 578371.75397, "trades": 2411, "taker_buy_base": 193724.9, "taker_buy_quote": 276058.34711 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.4213, "high": 1.4274, "low": 1.4211, "close": 1.4271, "volume": 203739.1, "close_time": 1766858399999, "quote_volume": 289986.38747, "trades": 1396, "taker_buy_base": 111465.4, "taker_buy_quote": 158650.23632 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.4271, "high": 1.4279, "low": 1.42, "close": 1.4205, "volume": 249263.6, "close_time": 1766861999999, "quote_volume": 354518.51928, "trades": 1276, "taker_buy_base": 131076.3, "taker_buy_quote": 186405.78638 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.4207, "high": 1.4226, "low": 1.4187, "close": 1.4214, "volume": 143949.2, "close_time": 1766865599999, "quote_volume": 204441.04228, "trades": 929, "taker_buy_base": 92223.7, "taker_buy_quote": 130980.6152 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.4215, "high": 1.4263, "low": 1.417, "close": 1.419, "volume": 183041.1, "close_time": 1766869199999, "quote_volume": 260044.97778, "trades": 1307, "taker_buy_base": 84731.6, "taker_buy_quote": 120373.81404 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.4191, "high": 1.4323, "low": 1.4187, "close": 1.4305, "volume": 265298.3, "close_time": 1766872799999, "quote_volume": 378444.93166, "trades": 1784, "taker_buy_base": 127477.3, "taker_buy_quote": 181862.22063 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.4306, "high": 1.4482, "low": 1.4303, "close": 1.4327, "volume": 880933.8, "close_time": 1766876399999, "quote_volume": 1266956.45224, "trades": 5387, "taker_buy_base": 440672.7, "taker_buy_quote": 633583.91474 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.4329, "high": 1.4575, "low": 1.4329, "close": 1.4507, "volume": 981635.9, "close_time": 1766879999999, "quote_volume": 1421100.49823, "trades": 5202, "taker_buy_base": 544220.2, "taker_buy_quote": 787558.11433 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.4506, "high": 1.4553, "low": 1.4458, "close": 1.4471, "volume": 339355.8, "close_time": 1766883599999, "quote_volume": 491877.86992, "trades": 2471, "taker_buy_base": 176144.7, "taker_buy_quote": 255328.73721 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.4471, "high": 1.4511, "low": 1.4402, "close": 1.4417, "volume": 235424.0, "close_time": 1766887199999, "quote_volume": 339958.16704, "trades": 1818, "taker_buy_base": 127322.7, "taker_buy_quote": 183799.7434 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.4415, "high": 1.4557, "low": 1.441, "close": 1.4491, "volume": 253407.5, "close_time": 1766890799999, "quote_volume": 367649.51874, "trades": 1898, "taker_buy_base": 154437.9, "taker_buy_quote": 224061.76441 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.4492, "high": 1.4526, "low": 1.4454, "close": 1.4513, "volume": 188596.4, "close_time": 1766894399999, "quote_volume": 273153.83063, "trades": 1230, "taker_buy_base": 88063.8, "taker_buy_quote": 127537.09071 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.4513, "high": 1.4531, "low": 1.4477, "close": 1.4495, "volume": 104055.5, "close_time": 1766897999999, "quote_volume": 150931.93679, "trades": 957, "taker_buy_base": 41996.5, "taker_buy_quote": 60920.30228 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.4494, "high": 1.4505, "low": 1.4445, "close": 1.4468, "volume": 192170.4, "close_time": 1766901599999, "quote_volume": 278198.52961, "trades": 1442, "taker_buy_base": 74899.7, "taker_buy_quote": 108414.28747 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.4466, "high": 1.4552, "low": 1.4465, "close": 1.4536, "volume": 151580.4, "close_time": 1766905199999, "quote_volume": 220060.51501, "trades": 1280, "taker_buy_base": 93695.5, "taker_buy_quote": 136002.98212 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.4537, "high": 1.4547, "low": 1.4487, "close": 1.4507, "volume": 78531.8, "close_time": 1766908799999, "quote_volume": 113983.45613, "trades": 836, "taker_buy_base": 37475.8, "taker_buy_quote": 54379.07642 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.4508, "high": 1.4581, "low": 1.4508, "close": 1.4527, "volume": 224899.6, "close_time": 1766912399999, "quote_volume": 326927.5235, "trades": 1545, "taker_buy_base": 126407.8, "taker_buy_quote": 183746.23698 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.4528, "high": 1.4528, "low": 1.445, "close": 1.4481, "volume": 395780.4, "close_time": 1766915999999, "quote_volume": 573367.14617, "trades": 2291, "taker_buy_base": 144825.0, "taker_buy_quote": 209802.56364 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.4482, "high": 1.4541, "low": 1.4466, "close": 1.4485, "volume": 266239.2, "close_time": 1766919599999, "quote_volume": 386066.59658, "trades": 1932, "taker_buy_base": 135729.1, "taker_buy_quote": 196819.37219 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.4486, "high": 1.4561, "low": 1.4486, "close": 1.4549, "volume": 266448.9, "close_time": 1766923199999, "quote_volume": 386983.58023, "trades": 1714, "taker_buy_base": 140217.7, "taker_buy_quote": 203556.40095 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.455, "high": 1.4673, "low": 1.4535, "close": 1.455, "volume": 633371.0, "close_time": 1766926799999, "quote_volume": 925415.50467, "trades": 4311, "taker_buy_base": 287843.0, "taker_buy_quote": 420434.28859 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.4549, "high": 1.4593, "low": 1.4521, "close": 1.4536, "volume": 251283.8, "close_time": 1766930399999, "quote_volume": 365725.17028, "trades": 2210, "taker_buy_base": 140710.8, "taker_buy_quote": 204799.86765 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.4535, "high": 1.4666, "low": 1.4533, "close": 1.4621, "volume": 288110.6, "close_time": 1766933999999, "quote_volume": 420642.61823, "trades": 2391, "taker_buy_base": 149887.2, "taker_buy_quote": 218789.49469 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.4625, "high": 1.4665, "low": 1.4536, "close": 1.4542, "volume": 239419.6, "close_time": 1766937599999, "quote_volume": 349531.24322, "trades": 2170, "taker_buy_base": 117359.9, "taker_buy_quote": 171305.20768 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.4541, "high": 1.4631, "low": 1.4535, "close": 1.4608, "volume": 211169.5, "close_time": 1766941199999, "quote_volume": 307818.2014, "trades": 1818, "taker_buy_base": 128573.5, "taker_buy_quote": 187423.19071 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.4607, "high": 1.4703, "low": 1.4605, "close": 1.4629, "volume": 283345.1, "close_time": 1766944799999, "quote_volume": 415446.27771, "trades": 2252, "taker_buy_base": 147700.0, "taker_buy_quote": 216537.15537 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.4631, "high": 1.4644, "low": 1.441, "close": 1.4421, "volume": 1238127.9, "close_time": 1766948399999, "quote_volume": 1794019.59037, "trades": 6409, "taker_buy_base": 634711.3, "taker_buy_quote": 918968.05482 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.442, "high": 1.4474, "low": 1.4333, "close": 1.4364, "volume": 997009.7, "close_time": 1766951999999, "quote_volume": 1435126.04486, "trades": 5570, "taker_buy_base": 547474.2, "taker_buy_quote": 788134.76246 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.4363, "high": 1.4408, "low": 1.4268, "close": 1.4366, "volume": 528386.5, "close_time": 1766955599999, "quote_volume": 756877.5331, "trades": 3123, "taker_buy_base": 242318.4, "taker_buy_quote": 347054.56577 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.4365, "high": 1.4395, "low": 1.4321, "close": 1.4384, "volume": 270985.3, "close_time": 1766959199999, "quote_volume": 389144.28246, "trades": 1762, "taker_buy_base": 143508.4, "taker_buy_quote": 206109.56145 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.4384, "high": 1.4474, "low": 1.4346, "close": 1.4445, "volume": 207373.1, "close_time": 1766962799999, "quote_volume": 298710.08843, "trades": 1598, "taker_buy_base": 117849.9, "taker_buy_quote": 169755.82987 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.4453, "high": 1.4481, "low": 1.4372, "close": 1.446, "volume": 322524.7, "close_time": 1766966399999, "quote_volume": 465415.16992, "trades": 1652, "taker_buy_base": 180304.8, "taker_buy_quote": 260271.65365 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.446, "high": 1.4627, "low": 1.4431, "close": 1.4558, "volume": 1014955.9, "close_time": 1766969999999, "quote_volume": 1476898.62108, "trades": 5717, "taker_buy_base": 471909.5, "taker_buy_quote": 686636.06295 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.4557, "high": 1.4688, "low": 1.4425, "close": 1.4674, "volume": 1234668.6, "close_time": 1766973599999, "quote_volume": 1800796.32915, "trades": 6198, "taker_buy_base": 688030.9, "taker_buy_quote": 1003342.81414 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.4675, "high": 1.4856, "low": 1.4674, "close": 1.4778, "volume": 1634367.1, "close_time": 1766977199999, "quote_volume": 2414366.68321, "trades": 8667, "taker_buy_base": 853413.2, "taker_buy_quote": 1260366.33491 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.4778, "high": 1.5018, "low": 1.4765, "close": 1.4967, "volume": 1838036.1, "close_time": 1766980799999, "quote_volume": 2742432.68836, "trades": 7897, "taker_buy_base": 1048064.7, "taker_buy_quote": 1563791.81472 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.4969, "high": 1.5072, "low": 1.4951, "close": 1.4967, "volume": 1258653.2, "close_time": 1766984399999, "quote_volume": 1888045.8549, "trades": 5078, "taker_buy_base": 677898.6, "taker_buy_quote": 1017015.57375 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.4966, "high": 1.5144, "low": 1.4921, "close": 1.4996, "volume": 1311201.5, "close_time": 1766987999999, "quote_volume": 1972115.79893, "trades": 5543, "taker_buy_base": 727364.9, "taker_buy_quote": 1093862.14168 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.4998, "high": 1.5058, "low": 1.4956, "close": 1.497, "volume": 389590.5, "close_time": 1766991599999, "quote_volume": 584421.53955, "trades": 2285, "taker_buy_base": 206997.4, "taker_buy_quote": 310557.63415 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.497, "high": 1.4989, "low": 1.4852, "close": 1.4938, "volume": 681263.5, "close_time": 1766995199999, "quote_volume": 1016021.9064, "trades": 3839, "taker_buy_base": 288573.1, "taker_buy_quote": 430444.10256 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.4938, "high": 1.4974, "low": 1.4814, "close": 1.4829, "volume": 600518.6, "close_time": 1766998799999, "quote_volume": 894828.85299, "trades": 3346, "taker_buy_base": 304851.4, "taker_buy_quote": 454589.89907 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.4829, "high": 1.4855, "low": 1.4487, "close": 1.4606, "volume": 1715427.8, "close_time": 1767002399999, "quote_volume": 2512119.47313, "trades": 8115, "taker_buy_base": 803306.7, "taker_buy_quote": 1176802.14711 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.4601, "high": 1.4729, "low": 1.4583, "close": 1.4648, "volume": 843118.7, "close_time": 1767005999999, "quote_volume": 1236618.1607, "trades": 4061, "taker_buy_base": 398942.4, "taker_buy_quote": 585107.9049 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.4648, "high": 1.4669, "low": 1.4557, "close": 1.456, "volume": 526187.6, "close_time": 1767009599999, "quote_volume": 768856.363, "trades": 2434, "taker_buy_base": 237338.6, "taker_buy_quote": 346839.69318 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.456, "high": 1.4606, "low": 1.4331, "close": 1.4517, "volume": 2285612.0, "close_time": 1767013199999, "quote_volume": 3303019.62243, "trades": 10529, "taker_buy_base": 1142517.1, "taker_buy_quote": 1651166.94821 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.4516, "high": 1.4541, "low": 1.4404, "close": 1.4444, "volume": 602576.7, "close_time": 1767016799999, "quote_volume": 872143.11881, "trades": 2933, "taker_buy_base": 285208.2, "taker_buy_quote": 412817.96853 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.444, "high": 1.4618, "low": 1.4375, "close": 1.443, "volume": 2299443.8, "close_time": 1767020399999, "quote_volume": 3334646.01287, "trades": 10247, "taker_buy_base": 1125896.6, "taker_buy_quote": 1633047.5837 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.4431, "high": 1.4556, "low": 1.4383, "close": 1.4476, "volume": 1720633.7, "close_time": 1767023999999, "quote_volume": 2489305.25053, "trades": 6834, "taker_buy_base": 965450.2, "taker_buy_quote": 1397026.46778 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.4476, "high": 1.4496, "low": 1.4351, "close": 1.4396, "volume": 1223742.0, "close_time": 1767027599999, "quote_volume": 1762136.90922, "trades": 5607, "taker_buy_base": 550257.7, "taker_buy_quote": 792600.64694 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.4395, "high": 1.4493, "low": 1.4347, "close": 1.4481, "volume": 1166675.7, "close_time": 1767031199999, "quote_volume": 1682660.98732, "trades": 3880, "taker_buy_base": 611752.2, "taker_buy_quote": 882468.81157 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.4478, "high": 1.4503, "low": 1.4321, "close": 1.4343, "volume": 967964.6, "close_time": 1767034799999, "quote_volume": 1396076.10092, "trades": 3877, "taker_buy_base": 427975.5, "taker_buy_quote": 617654.58849 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.4343, "high": 1.4443, "low": 1.4305, "close": 1.4405, "volume": 871793.0, "close_time": 1767038399999, "quote_volume": 1254471.94581, "trades": 3420, "taker_buy_base": 445925.9, "taker_buy_quote": 641641.41256 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.44, "high": 1.4477, "low": 1.4336, "close": 1.4365, "volume": 581754.4, "close_time": 1767041999999, "quote_volume": 837582.6274, "trades": 3077, "taker_buy_base": 292602.1, "taker_buy_quote": 421254.57439 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.4363, "high": 1.4438, "low": 1.4351, "close": 1.4415, "volume": 305014.6, "close_time": 1767045599999, "quote_volume": 439195.54335, "trades": 1692, "taker_buy_base": 140139.3, "taker_buy_quote": 201824.06453 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.4414, "high": 1.4453, "low": 1.4362, "close": 1.4425, "volume": 323433.1, "close_time": 1767049199999, "quote_volume": 465862.56187, "trades": 1631, "taker_buy_base": 157592.7, "taker_buy_quote": 226968.43105 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.4424, "high": 1.4447, "low": 1.437, "close": 1.4388, "volume": 299691.0, "close_time": 1767052799999, "quote_volume": 431760.11881, "trades": 1666, "taker_buy_base": 151306.7, "taker_buy_quote": 217994.98365 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.4387, "high": 1.4399, "low": 1.4258, "close": 1.4338, "volume": 629334.7, "close_time": 1767056399999, "quote_volume": 901097.51061, "trades": 3032, "taker_buy_base": 304102.4, "taker_buy_quote": 435351.55522 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.4334, "high": 1.4343, "low": 1.4271, "close": 1.4292, "volume": 231532.1, "close_time": 1767059999999, "quote_volume": 331255.29002, "trades": 1723, "taker_buy_base": 139233.6, "taker_buy_quote": 199175.71375 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.4295, "high": 1.4312, "low": 1.4221, "close": 1.4286, "volume": 475936.9, "close_time": 1767063599999, "quote_volume": 678731.58838, "trades": 2655, "taker_buy_base": 252616.3, "taker_buy_quote": 360277.70859 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.4284, "high": 1.4351, "low": 1.4167, "close": 1.433, "volume": 723731.0, "close_time": 1767067199999, "quote_volume": 1031568.96233, "trades": 3468, "taker_buy_base": 372932.1, "taker_buy_quote": 531773.8423 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.4329, "high": 1.4353, "low": 1.4281, "close": 1.4307, "volume": 294733.6, "close_time": 1767070799999, "quote_volume": 422196.60047, "trades": 1612, "taker_buy_base": 130161.9, "taker_buy_quote": 186469.97114 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.4303, "high": 1.4308, "low": 1.4181, "close": 1.4218, "volume": 345819.3, "close_time": 1767074399999, "quote_volume": 492029.05158, "trades": 1941, "taker_buy_base": 169432.3, "taker_buy_quote": 241062.3655 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.4214, "high": 1.4318, "low": 1.4213, "close": 1.4275, "volume": 323312.6, "close_time": 1767077999999, "quote_volume": 461725.38949, "trades": 1841, "taker_buy_base": 170693.7, "taker_buy_quote": 243722.55937 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.4273, "high": 1.4313, "low": 1.4239, "close": 1.4265, "volume": 316517.3, "close_time": 1767081599999, "quote_volume": 451611.78508, "trades": 1559, "taker_buy_base": 180857.5, "taker_buy_quote": 258074.10658 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.4265, "high": 1.4443, "low": 1.4257, "close": 1.4367, "volume": 1202655.4, "close_time": 1767085199999, "quote_volume": 1729523.40002, "trades": 5444, "taker_buy_base": 616629.5, "taker_buy_quote": 886706.76343 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.4367, "high": 1.4447, "low": 1.4329, "close": 1.443, "volume": 307837.3, "close_time": 1767088799999, "quote_volume": 442757.69245, "trades": 1949, "taker_buy_base": 143665.9, "taker_buy_quote": 206700.28596 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.4432, "high": 1.4447, "low": 1.4369, "close": 1.438, "volume": 300507.0, "close_time": 1767092399999, "quote_volume": 433137.97413, "trades": 1639, "taker_buy_base": 137835.4, "taker_buy_quote": 198678.51185 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.4381, "high": 1.4414, "low": 1.4336, "close": 1.4363, "volume": 295639.1, "close_time": 1767095999999, "quote_volume": 425094.85094, "trades": 1521, "taker_buy_base": 147379.8, "taker_buy_quote": 211944.23918 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.4361, "high": 1.4426, "low": 1.4361, "close": 1.4373, "volume": 365129.2, "close_time": 1767099599999, "quote_volume": 525537.88055, "trades": 1887, "taker_buy_base": 152176.2, "taker_buy_quote": 218982.78318 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.437, "high": 1.4457, "low": 1.4354, "close": 1.4416, "volume": 367355.2, "close_time": 1767103199999, "quote_volume": 529067.0544, "trades": 2357, "taker_buy_base": 171936.6, "taker_buy_quote": 247621.06338 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.4415, "high": 1.4504, "low": 1.4263, "close": 1.4452, "volume": 1900147.3, "close_time": 1767106799999, "quote_volume": 2729411.69229, "trades": 9621, "taker_buy_base": 909128.4, "taker_buy_quote": 1305460.72032 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.4449, "high": 1.4484, "low": 1.4301, "close": 1.4447, "volume": 1361309.3, "close_time": 1767110399999, "quote_volume": 1957183.68796, "trades": 6506, "taker_buy_base": 737199.2, "taker_buy_quote": 1059778.59797 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.4448, "high": 1.4518, "low": 1.4351, "close": 1.4404, "volume": 706465.7, "close_time": 1767113999999, "quote_volume": 1019693.28215, "trades": 4201, "taker_buy_base": 337292.5, "taker_buy_quote": 486797.34845 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.4409, "high": 1.4437, "low": 1.43, "close": 1.434, "volume": 718098.2, "close_time": 1767117599999, "quote_volume": 1031741.84132, "trades": 3960, "taker_buy_base": 313425.6, "taker_buy_quote": 450368.2947 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.4339, "high": 1.4397, "low": 1.431, "close": 1.4345, "volume": 515653.5, "close_time": 1767121199999, "quote_volume": 739741.77532, "trades": 2815, "taker_buy_base": 253372.9, "taker_buy_quote": 363482.99883 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.4345, "high": 1.4357, "low": 1.4241, "close": 1.4309, "volume": 601691.7, "close_time": 1767124799999, "quote_volume": 860239.78797, "trades": 3496, "taker_buy_base": 278093.5, "taker_buy_quote": 397604.8418 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.4308, "high": 1.4308, "low": 1.4256, "close": 1.4278, "volume": 458018.1, "close_time": 1767128399999, "quote_volume": 653863.09414, "trades": 2423, "taker_buy_base": 194755.6, "taker_buy_quote": 278033.16243 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.4279, "high": 1.4339, "low": 1.4264, "close": 1.4325, "volume": 239291.2, "close_time": 1767131999999, "quote_volume": 342436.01548, "trades": 1742, "taker_buy_base": 119560.6, "taker_buy_quote": 171145.78674 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.4328, "high": 1.4366, "low": 1.4266, "close": 1.431, "volume": 257036.6, "close_time": 1767135599999, "quote_volume": 367861.38303, "trades": 1659, "taker_buy_base": 128169.1, "taker_buy_quote": 183383.46943 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.431, "high": 1.4359, "low": 1.429, "close": 1.4329, "volume": 375899.6, "close_time": 1767139199999, "quote_volume": 538695.01433, "trades": 2217, "taker_buy_base": 197945.1, "taker_buy_quote": 283669.61323 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.4328, "high": 1.4328, "low": 1.426, "close": 1.4293, "volume": 402518.1, "close_time": 1767142799999, "quote_volume": 575156.46209, "trades": 2218, "taker_buy_base": 207900.9, "taker_buy_quote": 297050.70444 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.4285, "high": 1.4527, "low": 1.4284, "close": 1.4438, "volume": 702864.1, "close_time": 1767146399999, "quote_volume": 1015471.23603, "trades": 4178, "taker_buy_base": 336057.7, "taker_buy_quote": 485589.16784 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.444, "high": 1.4481, "low": 1.4397, "close": 1.4449, "volume": 467169.3, "close_time": 1767149999999, "quote_volume": 674555.85814, "trades": 2596, "taker_buy_base": 224832.8, "taker_buy_quote": 324615.78499 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.4448, "high": 1.45, "low": 1.4396, "close": 1.4435, "volume": 261909.1, "close_time": 1767153599999, "quote_volume": 378453.95986, "trades": 1749, "taker_buy_base": 108881.8, "taker_buy_quote": 157329.3646 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.4433, "high": 1.4448, "low": 1.4352, "close": 1.4357, "volume": 330288.8, "close_time": 1767157199999, "quote_volume": 475840.83541, "trades": 1838, "taker_buy_base": 155575.6, "taker_buy_quote": 224135.43776 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.4359, "high": 1.4423, "low": 1.4344, "close": 1.4386, "volume": 260903.7, "close_time": 1767160799999, "quote_volume": 375387.95901, "trades": 1674, "taker_buy_base": 127682.1, "taker_buy_quote": 183718.64053 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.4386, "high": 1.4409, "low": 1.4361, "close": 1.4384, "volume": 89298.8, "close_time": 1767164399999, "quote_volume": 128444.71751, "trades": 921, "taker_buy_base": 35481.9, "taker_buy_quote": 51029.2011 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.4386, "high": 1.4456, "low": 1.4382, "close": 1.4445, "volume": 153408.1, "close_time": 1767167999999, "quote_volume": 221299.35601, "trades": 1349, "taker_buy_base": 82527.6, "taker_buy_quote": 119046.89896 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.4445, "high": 1.45, "low": 1.4375, "close": 1.4384, "volume": 357341.2, "close_time": 1767171599999, "quote_volume": 516081.74985, "trades": 2339, "taker_buy_base": 153057.4, "taker_buy_quote": 221176.43577 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.4383, "high": 1.445, "low": 1.4382, "close": 1.443, "volume": 210507.4, "close_time": 1767175199999, "quote_volume": 303560.66234, "trades": 1455, "taker_buy_base": 113305.8, "taker_buy_quote": 163350.07377 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.4431, "high": 1.4463, "low": 1.4389, "close": 1.4417, "volume": 261576.0, "close_time": 1767178799999, "quote_volume": 377327.72058, "trades": 1728, "taker_buy_base": 128095.7, "taker_buy_quote": 184796.06432 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.4418, "high": 1.4501, "low": 1.441, "close": 1.4493, "volume": 496214.1, "close_time": 1767182399999, "quote_volume": 717671.84342, "trades": 3022, "taker_buy_base": 262808.7, "taker_buy_quote": 380102.29656 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.4493, "high": 1.4497, "low": 1.4407, "close": 1.4428, "volume": 395161.8, "close_time": 1767185999999, "quote_volume": 570972.66473, "trades": 2266, "taker_buy_base": 168837.4, "taker_buy_quote": 243967.92888 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.4427, "high": 1.45, "low": 1.4403, "close": 1.4456, "volume": 208639.0, "close_time": 1767189599999, "quote_volume": 301490.21824, "trades": 1517, "taker_buy_base": 105023.2, "taker_buy_quote": 151769.14144 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.4454, "high": 1.4573, "low": 1.4391, "close": 1.4439, "volume": 923420.1, "close_time": 1767193199999, "quote_volume": 1336536.35387, "trades": 5930, "taker_buy_base": 444564.7, "taker_buy_quote": 643535.67121 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.4438, "high": 1.4459, "low": 1.4243, "close": 1.4324, "volume": 1144965.4, "close_time": 1767196799999, "quote_volume": 1641075.42378, "trades": 6781, "taker_buy_base": 539285.2, "taker_buy_quote": 772819.47788 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.4326, "high": 1.4351, "low": 1.3947, "close": 1.4041, "volume": 2172999.3, "close_time": 1767200399999, "quote_volume": 3064101.39557, "trades": 10846, "taker_buy_base": 1097141.9, "taker_buy_quote": 1546383.18214 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.4039, "high": 1.4077, "low": 1.3991, "close": 1.4024, "volume": 703928.0, "close_time": 1767203999999, "quote_volume": 987488.94635, "trades": 3844, "taker_buy_base": 431470.2, "taker_buy_quote": 605209.63085 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.4023, "high": 1.4081, "low": 1.3991, "close": 1.3996, "volume": 499392.2, "close_time": 1767207599999, "quote_volume": 701015.89492, "trades": 2771, "taker_buy_base": 205230.9, "taker_buy_quote": 288109.15588 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.3997, "high": 1.403, "low": 1.3939, "close": 1.3945, "volume": 479645.1, "close_time": 1767211199999, "quote_volume": 671120.76225, "trades": 3179, "taker_buy_base": 222485.3, "taker_buy_quote": 311346.6754 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.3946, "high": 1.4027, "low": 1.3861, "close": 1.3965, "volume": 2136943.7, "close_time": 1767214799999, "quote_volume": 2974172.39058, "trades": 7846, "taker_buy_base": 840307.1, "taker_buy_quote": 1170021.88157 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.3969, "high": 1.4027, "low": 1.3956, "close": 1.4023, "volume": 576854.7, "close_time": 1767218399999, "quote_volume": 807116.92622, "trades": 2526, "taker_buy_base": 283726.0, "taker_buy_quote": 396884.85085 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.4021, "high": 1.4078, "low": 1.398, "close": 1.4001, "volume": 400468.6, "close_time": 1767221999999, "quote_volume": 562088.25627, "trades": 2344, "taker_buy_base": 173433.9, "taker_buy_quote": 243440.4639 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.4001, "high": 1.4045, "low": 1.3986, "close": 1.4025, "volume": 259063.9, "close_time": 1767225599999, "quote_volume": 363235.46478, "trades": 1419, "taker_buy_base": 130197.7, "taker_buy_quote": 182523.98632 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.4026, "high": 1.4102, "low": 1.4023, "close": 1.4074, "volume": 317359.2, "close_time": 1767229199999, "quote_volume": 446528.85192, "trades": 1954, "taker_buy_base": 169932.7, "taker_buy_quote": 239035.21815 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.4073, "high": 1.4149, "low": 1.4037, "close": 1.4061, "volume": 326076.9, "close_time": 1767232799999, "quote_volume": 459188.89798, "trades": 2206, "taker_buy_base": 163421.6, "taker_buy_quote": 230134.08837 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.4064, "high": 1.408, "low": 1.4028, "close": 1.405, "volume": 413352.7, "close_time": 1767236399999, "quote_volume": 580929.35214, "trades": 2306, "taker_buy_base": 225664.1, "taker_buy_quote": 317118.10084 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.4049, "high": 1.4054, "low": 1.3995, "close": 1.4004, "volume": 124022.4, "close_time": 1767239999999, "quote_volume": 173966.34231, "trades": 1101, "taker_buy_base": 58632.8, "taker_buy_quote": 82249.79531 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.4002, "high": 1.4002, "low": 1.3927, "close": 1.3939, "volume": 335676.2, "close_time": 1767243599999, "quote_volume": 468568.78786, "trades": 2263, "taker_buy_base": 180514.8, "taker_buy_quote": 252002.87027 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.3939, "high": 1.405, "low": 1.3939, "close": 1.4006, "volume": 184328.6, "close_time": 1767247199999, "quote_volume": 258174.69342, "trades": 1324, "taker_buy_base": 90842.1, "taker_buy_quote": 127206.92096 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.4006, "high": 1.4008, "low": 1.3979, "close": 1.3986, "volume": 104475.2, "close_time": 1767250799999, "quote_volume": 146203.96185, "trades": 784, "taker_buy_base": 54878.4, "taker_buy_quote": 76791.09057 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.3985, "high": 1.4024, "low": 1.3981, "close": 1.401, "volume": 107842.1, "close_time": 1767254399999, "quote_volume": 151011.22384, "trades": 1007, "taker_buy_base": 65380.1, "taker_buy_quote": 91546.92858 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.4009, "high": 1.4081, "low": 1.4007, "close": 1.4079, "volume": 337816.2, "close_time": 1767257999999, "quote_volume": 474860.55487, "trades": 1834, "taker_buy_base": 147199.4, "taker_buy_quote": 206900.24056 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.4078, "high": 1.4146, "low": 1.4072, "close": 1.4088, "volume": 271231.6, "close_time": 1767261599999, "quote_volume": 382721.39745, "trades": 2094, "taker_buy_base": 170722.0, "taker_buy_quote": 240882.66644 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.4088, "high": 1.4099, "low": 1.4048, "close": 1.4086, "volume": 227886.3, "close_time": 1767265199999, "quote_volume": 320697.48062, "trades": 1420, "taker_buy_base": 98716.1, "taker_buy_quote": 138936.08433 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.4085, "high": 1.4119, "low": 1.4079, "close": 1.4116, "volume": 242946.7, "close_time": 1767268799999, "quote_volume": 342530.67089, "trades": 1545, "taker_buy_base": 91413.6, "taker_buy_quote": 128905.23227 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.4116, "high": 1.4121, "low": 1.4049, "close": 1.4051, "volume": 164028.1, "close_time": 1767272399999, "quote_volume": 230783.70742, "trades": 1158, "taker_buy_base": 86169.7, "taker_buy_quote": 121223.92292 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.405, "high": 1.4128, "low": 1.4041, "close": 1.4121, "volume": 195034.9, "close_time": 1767275999999, "quote_volume": 274745.46234, "trades": 1459, "taker_buy_base": 112400.5, "taker_buy_quote": 158353.13075 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.412, "high": 1.4225, "low": 1.4107, "close": 1.42, "volume": 496242.9, "close_time": 1767279599999, "quote_volume": 702439.80009, "trades": 3295, "taker_buy_base": 239173.2, "taker_buy_quote": 338600.74671 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.4203, "high": 1.4365, "low": 1.4158, "close": 1.4293, "volume": 947185.4, "close_time": 1767283199999, "quote_volume": 1350273.1321, "trades": 5753, "taker_buy_base": 498792.2, "taker_buy_quote": 710852.27592 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.4296, "high": 1.4336, "low": 1.423, "close": 1.4306, "volume": 666592.4, "close_time": 1767286799999, "quote_volume": 953113.40753, "trades": 3871, "taker_buy_base": 312328.6, "taker_buy_quote": 446606.12886 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.4307, "high": 1.4486, "low": 1.4301, "close": 1.4412, "volume": 1119306.7, "close_time": 1767290399999, "quote_volume": 1614395.52927, "trades": 5634, "taker_buy_base": 512645.5, "taker_buy_quote": 739288.06199 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.4413, "high": 1.4441, "low": 1.4357, "close": 1.439, "volume": 444072.1, "close_time": 1767293999999, "quote_volume": 639396.06981, "trades": 2327, "taker_buy_base": 212827.1, "taker_buy_quote": 306420.48884 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.4393, "high": 1.4489, "low": 1.4379, "close": 1.4487, "volume": 392361.0, "close_time": 1767297599999, "quote_volume": 565938.19851, "trades": 2167, "taker_buy_base": 214255.1, "taker_buy_quote": 309048.61408 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.4488, "high": 1.453, "low": 1.4438, "close": 1.4508, "volume": 564713.6, "close_time": 1767301199999, "quote_volume": 818128.3198, "trades": 2966, "taker_buy_base": 303018.1, "taker_buy_quote": 439043.27664 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.4509, "high": 1.4518, "low": 1.4468, "close": 1.4503, "volume": 181854.0, "close_time": 1767304799999, "quote_volume": 263676.25027, "trades": 1188, "taker_buy_base": 75192.5, "taker_buy_quote": 108990.03359 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.4504, "high": 1.4679, "low": 1.4504, "close": 1.4673, "volume": 449290.1, "close_time": 1767308399999, "quote_volume": 655666.46381, "trades": 2896, "taker_buy_base": 258128.5, "taker_buy_quote": 376671.03577 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.4674, "high": 1.4749, "low": 1.4648, "close": 1.4706, "volume": 667620.9, "close_time": 1767311999999, "quote_volume": 981349.99884, "trades": 3358, "taker_buy_base": 288042.2, "taker_buy_quote": 423411.94522 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.4708, "high": 1.4742, "low": 1.4595, "close": 1.4645, "volume": 604475.3, "close_time": 1767315599999, "quote_volume": 885418.31434, "trades": 3017, "taker_buy_base": 254523.3, "taker_buy_quote": 372800.23745 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.4646, "high": 1.4688, "low": 1.4618, "close": 1.465, "volume": 204751.3, "close_time": 1767319199999, "quote_volume": 299889.41122, "trades": 1471, "taker_buy_base": 92644.8, "taker_buy_quote": 135694.08222 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.465, "high": 1.4736, "low": 1.4611, "close": 1.4735, "volume": 311622.3, "close_time": 1767322799999, "quote_volume": 457005.29055, "trades": 2312, "taker_buy_base": 159746.9, "taker_buy_quote": 234309.16223 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.4737, "high": 1.5005, "low": 1.4719, "close": 1.4966, "volume": 1103885.9, "close_time": 1767326399999, "quote_volume": 1644122.54284, "trades": 6856, "taker_buy_base": 481523.4, "taker_buy_quote": 716979.62559 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.4968, "high": 1.4999, "low": 1.485, "close": 1.4854, "volume": 589670.2, "close_time": 1767329999999, "quote_volume": 879235.49855, "trades": 3492, "taker_buy_base": 182450.7, "taker_buy_quote": 272057.40228 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.4854, "high": 1.4894, "low": 1.4807, "close": 1.4878, "volume": 290656.5, "close_time": 1767333599999, "quote_volume": 431598.70479, "trades": 2119, "taker_buy_base": 165851.1, "taker_buy_quote": 246327.86667 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.488, "high": 1.497, "low": 1.4877, "close": 1.4924, "volume": 345941.3, "close_time": 1767337199999, "quote_volume": 516123.8337, "trades": 2267, "taker_buy_base": 217379.4, "taker_buy_quote": 324278.6891 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.4925, "high": 1.4955, "low": 1.4848, "close": 1.4855, "volume": 298160.9, "close_time": 1767340799999, "quote_volume": 444189.90809, "trades": 2050, "taker_buy_base": 155636.3, "taker_buy_quote": 231912.78102 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.4855, "high": 1.4946, "low": 1.4841, "close": 1.4941, "volume": 369753.2, "close_time": 1767344399999, "quote_volume": 550975.50607, "trades": 2354, "taker_buy_base": 177244.2, "taker_buy_quote": 264164.31635 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.4944, "high": 1.5247, "low": 1.4934, "close": 1.5195, "volume": 1675839.4, "close_time": 1767347999999, "quote_volume": 2530201.55293, "trades": 8142, "taker_buy_base": 848361.6, "taker_buy_quote": 1280248.99342 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.5195, "high": 1.5277, "low": 1.5127, "close": 1.5198, "volume": 1045510.1, "close_time": 1767351599999, "quote_volume": 1589530.01584, "trades": 5506, "taker_buy_base": 536211.7, "taker_buy_quote": 815346.14097 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.5199, "high": 1.5204, "low": 1.5015, "close": 1.5075, "volume": 803105.3, "close_time": 1767355199999, "quote_volume": 1212148.79264, "trades": 4152, "taker_buy_base": 416071.3, "taker_buy_quote": 628072.02256 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.5073, "high": 1.5245, "low": 1.5046, "close": 1.5205, "volume": 618422.9, "close_time": 1767358799999, "quote_volume": 937176.37731, "trades": 3897, "taker_buy_base": 255039.5, "taker_buy_quote": 386638.82836 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.5204, "high": 1.5253, "low": 1.5164, "close": 1.5204, "volume": 606375.3, "close_time": 1767362399999, "quote_volume": 922347.8706, "trades": 3506, "taker_buy_base": 260503.6, "taker_buy_quote": 396212.16496 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.5203, "high": 1.5436, "low": 1.5021, "close": 1.5304, "volume": 3171378.6, "close_time": 1767365999999, "quote_volume": 4825765.78268, "trades": 15861, "taker_buy_base": 1570000.5, "taker_buy_quote": 2389402.10348 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.5306, "high": 1.5446, "low": 1.513, "close": 1.5331, "volume": 2127443.9, "close_time": 1767369599999, "quote_volume": 3257261.54888, "trades": 11450, "taker_buy_base": 1103367.2, "taker_buy_quote": 1689304.30478 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.533, "high": 1.5758, "low": 1.5302, "close": 1.5731, "volume": 2930508.5, "close_time": 1767373199999, "quote_volume": 4564137.52385, "trades": 14635, "taker_buy_base": 1424831.6, "taker_buy_quote": 2218095.59422 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.5732, "high": 1.5808, "low": 1.5635, "close": 1.5762, "volume": 1941206.1, "close_time": 1767376799999, "quote_volume": 3053340.28794, "trades": 9502, "taker_buy_base": 1017431.1, "taker_buy_quote": 1600447.60098 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.5764, "high": 1.5844, "low": 1.5572, "close": 1.5659, "volume": 1491395.7, "close_time": 1767380399999, "quote_volume": 2342869.68839, "trades": 7051, "taker_buy_base": 746565.2, "taker_buy_quote": 1172441.42242 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.566, "high": 1.5914, "low": 1.5632, "close": 1.5878, "volume": 1011689.5, "close_time": 1767383999999, "quote_volume": 1596684.98611, "trades": 5588, "taker_buy_base": 530025.5, "taker_buy_quote": 836543.10427 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.5879, "high": 1.6205, "low": 1.5879, "close": 1.6089, "volume": 2146264.6, "close_time": 1767387599999, "quote_volume": 3447384.39528, "trades": 9523, "taker_buy_base": 1116101.1, "taker_buy_quote": 1792797.90969 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.6092, "high": 1.6411, "low": 1.6039, "close": 1.6276, "volume": 1650097.6, "close_time": 1767391199999, "quote_volume": 2679398.00557, "trades": 8738, "taker_buy_base": 887702.0, "taker_buy_quote": 1441247.58412 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.6279, "high": 1.6413, "low": 1.6116, "close": 1.6135, "volume": 1419624.8, "close_time": 1767394799999, "quote_volume": 2306713.97914, "trades": 7912, "taker_buy_base": 644349.2, "taker_buy_quote": 1046897.65752 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.6137, "high": 1.6182, "low": 1.6048, "close": 1.6075, "volume": 718732.7, "close_time": 1767398399999, "quote_volume": 1158533.62608, "trades": 3977, "taker_buy_base": 284849.5, "taker_buy_quote": 459157.72218 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.6076, "high": 1.6494, "low": 1.6074, "close": 1.6403, "volume": 1593112.7, "close_time": 1767401999999, "quote_volume": 2600130.92312, "trades": 7475, "taker_buy_base": 760353.1, "taker_buy_quote": 1241151.71166 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.6406, "high": 1.675, "low": 1.6364, "close": 1.6628, "volume": 2256598.8, "close_time": 1767405599999, "quote_volume": 3740031.49272, "trades": 11475, "taker_buy_base": 1170413.1, "taker_buy_quote": 1939964.6124 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.6628, "high": 1.6732, "low": 1.6449, "close": 1.6725, "volume": 1247226.7, "close_time": 1767409199999, "quote_volume": 2067726.36334, "trades": 6586, "taker_buy_base": 627676.3, "taker_buy_quote": 1040716.02721 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.6726, "high": 1.6798, "low": 1.6616, "close": 1.6738, "volume": 648545.2, "close_time": 1767412799999, "quote_volume": 1083469.45367, "trades": 3976, "taker_buy_base": 313544.1, "taker_buy_quote": 523832.91398 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.674, "high": 1.6799, "low": 1.668, "close": 1.6688, "volume": 787329.3, "close_time": 1767416399999, "quote_volume": 1317800.67858, "trades": 4195, "taker_buy_base": 387418.5, "taker_buy_quote": 648568.36188 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.6689, "high": 1.6738, "low": 1.6574, "close": 1.6694, "volume": 626637.7, "close_time": 1767419999999, "quote_volume": 1044165.06412, "trades": 3820, "taker_buy_base": 310050.7, "taker_buy_quote": 516589.44971 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.6694, "high": 1.6917, "low": 1.6402, "close": 1.6496, "volume": 1717964.1, "close_time": 1767423599999, "quote_volume": 2862332.12492, "trades": 7968, "taker_buy_base": 753073.0, "taker_buy_quote": 1256339.14167 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.6495, "high": 1.6529, "low": 1.6139, "close": 1.6243, "volume": 2418732.8, "close_time": 1767427199999, "quote_volume": 3943026.5689, "trades": 11235, "taker_buy_base": 1061987.2, "taker_buy_quote": 1731376.42709 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.6236, "high": 1.6386, "low": 1.6195, "close": 1.6312, "volume": 1343891.9, "close_time": 1767430799999, "quote_volume": 2190751.94652, "trades": 6516, "taker_buy_base": 667563.5, "taker_buy_quote": 1088277.88373 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.6314, "high": 1.6547, "low": 1.626, "close": 1.6482, "volume": 1445894.2, "close_time": 1767434399999, "quote_volume": 2373432.19209, "trades": 6371, "taker_buy_base": 727642.5, "taker_buy_quote": 1194499.81504 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.6482, "high": 1.6516, "low": 1.639, "close": 1.639, "volume": 734477.9, "close_time": 1767437999999, "quote_volume": 1207291.92945, "trades": 3651, "taker_buy_base": 353404.9, "taker_buy_quote": 580868.33598 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.639, "high": 1.6426, "low": 1.6323, "close": 1.6406, "volume": 552365.4, "close_time": 1767441599999, "quote_volume": 903711.39704, "trades": 3002, "taker_buy_base": 324754.5, "taker_buy_quote": 531342.71687 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.6404, "high": 1.6406, "low": 1.6262, "close": 1.6303, "volume": 638371.3, "close_time": 1767445199999, "quote_volume": 1042599.94207, "trades": 3266, "taker_buy_base": 341917.9, "taker_buy_quote": 558370.53136 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.63, "high": 1.6601, "low": 1.627, "close": 1.6516, "volume": 1286382.5, "close_time": 1767448799999, "quote_volume": 2119846.2382, "trades": 5771, "taker_buy_base": 621024.3, "taker_buy_quote": 1022715.59534 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.6516, "high": 1.67, "low": 1.6495, "close": 1.6648, "volume": 824760.4, "close_time": 1767452399999, "quote_volume": 1369780.26314, "trades": 4388, "taker_buy_base": 505379.0, "taker_buy_quote": 838917.83218 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.665, "high": 1.665, "low": 1.649, "close": 1.6498, "volume": 618774.2, "close_time": 1767455999999, "quote_volume": 1024682.12883, "trades": 3749, "taker_buy_base": 307017.9, "taker_buy_quote": 508340.00915 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.65, "high": 1.6648, "low": 1.6471, "close": 1.6555, "volume": 828514.0, "close_time": 1767459599999, "quote_volume": 1373775.04608, "trades": 4731, "taker_buy_base": 437028.0, "taker_buy_quote": 724576.83549 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.6557, "high": 1.6586, "low": 1.6508, "close": 1.6584, "volume": 380844.8, "close_time": 1767463199999, "quote_volume": 629828.58476, "trades": 2694, "taker_buy_base": 172063.5, "taker_buy_quote": 284554.15402 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.6585, "high": 1.6619, "low": 1.6508, "close": 1.6613, "volume": 394483.9, "close_time": 1767466799999, "quote_volume": 653649.17368, "trades": 2398, "taker_buy_base": 202608.6, "taker_buy_quote": 335693.87879 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.6612, "high": 1.6612, "low": 1.6498, "close": 1.6519, "volume": 266070.5, "close_time": 1767470399999, "quote_volume": 440190.13418, "trades": 1959, "taker_buy_base": 130235.2, "taker_buy_quote": 215480.74225 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.6521, "high": 1.653, "low": 1.6369, "close": 1.6457, "volume": 630109.9, "close_time": 1767473999999, "quote_volume": 1035990.15082, "trades": 3720, "taker_buy_base": 307744.3, "taker_buy_quote": 505975.9424 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.6456, "high": 1.6556, "low": 1.6414, "close": 1.645, "volume": 439421.3, "close_time": 1767477599999, "quote_volume": 724043.8301, "trades": 2857, "taker_buy_base": 245054.0, "taker_buy_quote": 403773.61437 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.6453, "high": 1.6629, "low": 1.6431, "close": 1.6626, "volume": 558225.3, "close_time": 1767481199999, "quote_volume": 923498.24967, "trades": 2881, "taker_buy_base": 246783.1, "taker_buy_quote": 408299.1267 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.6623, "high": 1.6694, "low": 1.6563, "close": 1.6656, "volume": 470798.0, "close_time": 1767484799999, "quote_volume": 783670.21844, "trades": 3057, "taker_buy_base": 230086.3, "taker_buy_quote": 382989.08775 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.6653, "high": 1.6948, "low": 1.6631, "close": 1.6784, "volume": 2103672.4, "close_time": 1767488399999, "quote_volume": 3533970.3022, "trades": 10694, "taker_buy_base": 1222813.0, "taker_buy_quote": 2054328.66216 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.6782, "high": 1.6861, "low": 1.6708, "close": 1.6824, "volume": 621834.3, "close_time": 1767491999999, "quote_volume": 1043939.95819, "trades": 3658, "taker_buy_base": 309884.3, "taker_buy_quote": 520184.76243 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.6824, "high": 1.6961, "low": 1.6759, "close": 1.6852, "volume": 462504.5, "close_time": 1767495599999, "quote_volume": 779469.4453, "trades": 3623, "taker_buy_base": 250597.0, "taker_buy_quote": 422218.72531 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.6849, "high": 1.7143, "low": 1.6843, "close": 1.7041, "volume": 1305152.3, "close_time": 1767499199999, "quote_volume": 2222026.49312, "trades": 8690, "taker_buy_base": 677596.6, "taker_buy_quote": 1153826.93997 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.704, "high": 1.7123, "low": 1.6984, "close": 1.6996, "volume": 450033.3, "close_time": 1767502799999, "quote_volume": 767454.9935, "trades": 3358, "taker_buy_base": 227914.5, "taker_buy_quote": 388760.7768 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.6997, "high": 1.7018, "low": 1.6918, "close": 1.6963, "volume": 349381.4, "close_time": 1767506399999, "quote_volume": 592859.3351, "trades": 2859, "taker_buy_base": 193558.1, "taker_buy_quote": 328439.14513 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.6964, "high": 1.7047, "low": 1.681, "close": 1.6858, "volume": 708488.3, "close_time": 1767509999999, "quote_volume": 1199730.48977, "trades": 4413, "taker_buy_base": 361079.9, "taker_buy_quote": 611666.07704 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.6862, "high": 1.699, "low": 1.6844, "close": 1.6928, "volume": 455349.2, "close_time": 1767513599999, "quote_volume": 770476.15522, "trades": 3224, "taker_buy_base": 241255.3, "taker_buy_quote": 408204.96179 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.6928, "high": 1.6935, "low": 1.6779, "close": 1.6913, "volume": 895364.7, "close_time": 1767517199999, "quote_volume": 1510204.47338, "trades": 5436, "taker_buy_base": 386120.7, "taker_buy_quote": 651220.35649 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.6913, "high": 1.7099, "low": 1.6854, "close": 1.7068, "volume": 677075.3, "close_time": 1767520799999, "quote_volume": 1149577.31463, "trades": 4147, "taker_buy_base": 331512.0, "taker_buy_quote": 562858.46747 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.7067, "high": 1.7176, "low": 1.7025, "close": 1.7079, "volume": 1065638.1, "close_time": 1767524399999, "quote_volume": 1822083.38962, "trades": 5161, "taker_buy_base": 498358.6, "taker_buy_quote": 852222.6278 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.7077, "high": 1.7077, "low": 1.6964, "close": 1.6977, "volume": 798250.8, "close_time": 1767527999999, "quote_volume": 1357103.8343, "trades": 4823, "taker_buy_base": 358162.0, "taker_buy_quote": 608929.52159 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.6977, "high": 1.7069, "low": 1.6907, "close": 1.6936, "volume": 1055008.0, "close_time": 1767531599999, "quote_volume": 1792107.33328, "trades": 5519, "taker_buy_base": 529596.9, "taker_buy_quote": 899651.16476 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.6935, "high": 1.6961, "low": 1.6831, "close": 1.6949, "volume": 703762.9, "close_time": 1767535199999, "quote_volume": 1189124.80478, "trades": 4179, "taker_buy_base": 341383.6, "taker_buy_quote": 576984.82941 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.6947, "high": 1.6979, "low": 1.685, "close": 1.6963, "volume": 525697.2, "close_time": 1767538799999, "quote_volume": 889401.4827, "trades": 3605, "taker_buy_base": 225940.4, "taker_buy_quote": 382284.65967 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.6961, "high": 1.7038, "low": 1.6921, "close": 1.7025, "volume": 662478.9, "close_time": 1767542399999, "quote_volume": 1125344.7433, "trades": 3935, "taker_buy_base": 345945.9, "taker_buy_quote": 587657.23465 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.7024, "high": 1.7132, "low": 1.6993, "close": 1.7095, "volume": 676199.1, "close_time": 1767545999999, "quote_volume": 1153997.66035, "trades": 4166, "taker_buy_base": 312450.4, "taker_buy_quote": 533259.89362 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.7093, "high": 1.7518, "low": 1.7063, "close": 1.7405, "volume": 2036569.9, "close_time": 1767549599999, "quote_volume": 3526276.4673, "trades": 8650, "taker_buy_base": 1066636.2, "taker_buy_quote": 1847565.16611 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.7409, "high": 1.7418, "low": 1.7078, "close": 1.7208, "volume": 1245995.2, "close_time": 1767553199999, "quote_volume": 2146442.69887, "trades": 6123, "taker_buy_base": 614693.8, "taker_buy_quote": 1059309.09981 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.7207, "high": 1.7217, "low": 1.6933, "close": 1.7072, "volume": 1564421.2, "close_time": 1767556799999, "quote_volume": 2664130.39209, "trades": 8351, "taker_buy_base": 730862.9, "taker_buy_quote": 1244732.67968 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.7073, "high": 1.7307, "low": 1.7033, "close": 1.7155, "volume": 866093.6, "close_time": 1767560399999, "quote_volume": 1487036.17624, "trades": 4944, "taker_buy_base": 440679.7, "taker_buy_quote": 756539.49234 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.7156, "high": 1.723, "low": 1.6996, "close": 1.709, "volume": 734413.1, "close_time": 1767563999999, "quote_volume": 1256116.02816, "trades": 4645, "taker_buy_base": 363744.6, "taker_buy_quote": 622266.3551 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.7088, "high": 1.7159, "low": 1.7026, "close": 1.7081, "volume": 441677.6, "close_time": 1767567599999, "quote_volume": 754531.06812, "trades": 2920, "taker_buy_base": 233754.2, "taker_buy_quote": 399315.51345 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.7086, "high": 1.725, "low": 1.6773, "close": 1.692, "volume": 2566502.6, "close_time": 1767571199999, "quote_volume": 4351927.00634, "trades": 11888, "taker_buy_base": 1295329.2, "taker_buy_quote": 2196901.74124 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.6918, "high": 1.7163, "low": 1.6878, "close": 1.7074, "volume": 2091070.0, "close_time": 1767574799999, "quote_volume": 3556439.36508, "trades": 10375, "taker_buy_base": 1020550.0, "taker_buy_quote": 1735972.96221 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.7075, "high": 1.7443, "low": 1.7044, "close": 1.7231, "volume": 2389120.7, "close_time": 1767578399999, "quote_volume": 4125429.11752, "trades": 11353, "taker_buy_base": 1197430.8, "taker_buy_quote": 2067104.77899 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.7232, "high": 1.7279, "low": 1.6989, "close": 1.7093, "volume": 1299306.2, "close_time": 1767581999999, "quote_volume": 2224135.98394, "trades": 6809, "taker_buy_base": 592958.0, "taker_buy_quote": 1015252.83814 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.7094, "high": 1.7114, "low": 1.6965, "close": 1.7035, "volume": 568259.4, "close_time": 1767585599999, "quote_volume": 967921.07138, "trades": 3374, "taker_buy_base": 252781.5, "taker_buy_quote": 430444.48799 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.7035, "high": 1.705, "low": 1.6668, "close": 1.6792, "volume": 1604163.6, "close_time": 1767589199999, "quote_volume": 2695192.50921, "trades": 8534, "taker_buy_base": 733849.4, "taker_buy_quote": 1232579.8271 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.6791, "high": 1.6919, "low": 1.6723, "close": 1.6744, "volume": 1030409.3, "close_time": 1767592799999, "quote_volume": 1732207.16283, "trades": 5036, "taker_buy_base": 513793.8, "taker_buy_quote": 863410.11655 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.6744, "high": 1.6807, "low": 1.6601, "close": 1.6799, "volume": 988780.9, "close_time": 1767596399999, "quote_volume": 1651824.12877, "trades": 5054, "taker_buy_base": 513872.9, "taker_buy_quote": 858947.24708 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.6795, "high": 1.6915, "low": 1.6767, "close": 1.6865, "volume": 621226.1, "close_time": 1767599999999, "quote_volume": 1046148.8877, "trades": 4328, "taker_buy_base": 324715.0, "taker_buy_quote": 546882.89935 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.6865, "high": 1.7004, "low": 1.6834, "close": 1.6861, "volume": 542306.1, "close_time": 1767603599999, "quote_volume": 917326.95434, "trades": 3661, "taker_buy_base": 263366.9, "taker_buy_quote": 445478.07967 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.6855, "high": 1.6897, "low": 1.6734, "close": 1.6799, "volume": 681477.2, "close_time": 1767607199999, "quote_volume": 1145496.22999, "trades": 4326, "taker_buy_base": 323608.3, "taker_buy_quote": 543952.24955 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.68, "high": 1.6934, "low": 1.675, "close": 1.6833, "volume": 721853.6, "close_time": 1767610799999, "quote_volume": 1216276.40521, "trades": 4165, "taker_buy_base": 378791.0, "taker_buy_quote": 638269.9041 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.6833, "high": 1.6895, "low": 1.6797, "close": 1.6846, "volume": 402571.8, "close_time": 1767614399999, "quote_volume": 677682.51473, "trades": 2812, "taker_buy_base": 197229.6, "taker_buy_quote": 332024.52558 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.6848, "high": 1.6868, "low": 1.6761, "close": 1.6817, "volume": 370042.3, "close_time": 1767617999999, "quote_volume": 621979.4677, "trades": 2832, "taker_buy_base": 153130.7, "taker_buy_quote": 257423.64502 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.6817, "high": 1.6882, "low": 1.6701, "close": 1.6799, "volume": 649617.2, "close_time": 1767621599999, "quote_volume": 1090861.90511, "trades": 4221, "taker_buy_base": 280819.9, "taker_buy_quote": 471646.65198 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.6792, "high": 1.6954, "low": 1.6619, "close": 1.6875, "volume": 2387572.2, "close_time": 1767625199999, "quote_volume": 4006206.5856, "trades": 12448, "taker_buy_base": 1125769.1, "taker_buy_quote": 1888794.28595 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.6876, "high": 1.7119, "low": 1.6753, "close": 1.71, "volume": 1826796.9, "close_time": 1767628799999, "quote_volume": 3095695.1572, "trades": 9322, "taker_buy_base": 908457.3, "taker_buy_quote": 1539628.17917 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.7103, "high": 1.7182, "low": 1.7019, "close": 1.7127, "volume": 1360935.6, "close_time": 1767632399999, "quote_volume": 2326222.74408, "trades": 7546, "taker_buy_base": 670450.1, "taker_buy_quote": 1145958.03757 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.7127, "high": 1.7383, "low": 1.6977, "close": 1.7366, "volume": 1574468.7, "close_time": 1767635999999, "quote_volume": 2704246.8488, "trades": 8040, "taker_buy_base": 833676.5, "taker_buy_quote": 1432808.78554 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.7363, "high": 1.79, "low": 1.727, "close": 1.7788, "volume": 2994478.7, "close_time": 1767639599999, "quote_volume": 5277091.73564, "trades": 13458, "taker_buy_base": 1545525.3, "taker_buy_quote": 2725811.25086 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.7787, "high": 1.8382, "low": 1.7706, "close": 1.8369, "volume": 3856228.8, "close_time": 1767643199999, "quote_volume": 6958430.19984, "trades": 17280, "taker_buy_base": 2044235.3, "taker_buy_quote": 3691016.11878 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.8369, "high": 1.9288, "low": 1.8352, "close": 1.8972, "volume": 8305723.6, "close_time": 1767646799999, "quote_volume": 15650594.57575, "trades": 33402, "taker_buy_base": 4279576.7, "taker_buy_quote": 8061899.94479 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.8976, "high": 1.9086, "low": 1.8785, "close": 1.8966, "volume": 2417816.3, "close_time": 1767650399999, "quote_volume": 4586123.11593, "trades": 11832, "taker_buy_base": 1188080.1, "taker_buy_quote": 2254121.84922 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.8963, "high": 1.9493, "low": 1.8773, "close": 1.9224, "volume": 3255372.6, "close_time": 1767653999999, "quote_volume": 6239557.40379, "trades": 15845, "taker_buy_base": 1621607.4, "taker_buy_quote": 3109718.72727 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.9233, "high": 1.9275, "low": 1.8983, "close": 1.9003, "volume": 1789681.6, "close_time": 1767657599999, "quote_volume": 3420920.26886, "trades": 9167, "taker_buy_base": 846231.1, "taker_buy_quote": 1617537.8936 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.9003, "high": 1.9724, "low": 1.8995, "close": 1.9703, "volume": 4394253.7, "close_time": 1767661199999, "quote_volume": 8517268.90061, "trades": 24530, "taker_buy_base": 2341360.4, "taker_buy_quote": 4539155.49242 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.9687, "high": 1.994, "low": 1.937, "close": 1.947, "volume": 4183773.6, "close_time": 1767664799999, "quote_volume": 8229050.41496, "trades": 21258, "taker_buy_base": 2308856.5, "taker_buy_quote": 4541345.52288 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.947, "high": 1.9586, "low": 1.9335, "close": 1.9464, "volume": 1582636.2, "close_time": 1767668399999, "quote_volume": 3076994.44205, "trades": 9438, "taker_buy_base": 666859.5, "taker_buy_quote": 1297030.15529 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.9464, "high": 1.9544, "low": 1.9287, "close": 1.9414, "volume": 932277.5, "close_time": 1767671999999, "quote_volume": 1810735.08091, "trades": 6810, "taker_buy_base": 463224.0, "taker_buy_quote": 899681.15979 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.9414, "high": 1.9547, "low": 1.9299, "close": 1.9474, "volume": 1000757.2, "close_time": 1767675599999, "quote_volume": 1944458.11106, "trades": 6949, "taker_buy_base": 537122.2, "taker_buy_quote": 1043651.53288 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.9477, "high": 1.9805, "low": 1.9453, "close": 1.9742, "volume": 1624542.8, "close_time": 1767679199999, "quote_volume": 3191833.98654, "trades": 10993, "taker_buy_base": 869188.6, "taker_buy_quote": 1708051.80257 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.974, "high": 1.9899, "low": 1.9547, "close": 1.9766, "volume": 1852404.4, "close_time": 1767682799999, "quote_volume": 3655422.4072, "trades": 11507, "taker_buy_base": 1014040.4, "taker_buy_quote": 2001239.57128 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.9769, "high": 1.9807, "low": 1.9417, "close": 1.9552, "volume": 1838109.6, "close_time": 1767686399999, "quote_volume": 3602206.62991, "trades": 11746, "taker_buy_base": 894704.7, "taker_buy_quote": 1753590.16329 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.9555, "high": 1.9905, "low": 1.9555, "close": 1.9644, "volume": 1952714.7, "close_time": 1767689999999, "quote_volume": 3857170.86191, "trades": 13327, "taker_buy_base": 879598.4, "taker_buy_quote": 1737213.53789 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.9644, "high": 1.9787, "low": 1.9482, "close": 1.9521, "volume": 1245352.3, "close_time": 1767693599999, "quote_volume": 2439353.6818, "trades": 8275, "taker_buy_base": 669162.4, "taker_buy_quote": 1310483.79602 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.952, "high": 1.9746, "low": 1.9458, "close": 1.9612, "volume": 933273.0, "close_time": 1767697199999, "quote_volume": 1828300.55246, "trades": 6711, "taker_buy_base": 472454.0, "taker_buy_quote": 925644.32813 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.961, "high": 1.9855, "low": 1.9565, "close": 1.9795, "volume": 1071926.4, "close_time": 1767700799999, "quote_volume": 2112317.07264, "trades": 7474, "taker_buy_base": 521716.5, "taker_buy_quote": 1027793.0644 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.9794, "high": 2.0229, "low": 1.9718, "close": 1.9761, "volume": 2655719.7, "close_time": 1767704399999, "quote_volume": 5274665.30698, "trades": 16363, "taker_buy_base": 1164479.1, "taker_buy_quote": 2313862.2968 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.9762, "high": 1.9973, "low": 1.9718, "close": 1.9852, "volume": 1547305.0, "close_time": 1767707999999, "quote_volume": 3068783.67127, "trades": 10439, "taker_buy_base": 663795.8, "taker_buy_quote": 1317163.16285 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.9852, "high": 2.0116, "low": 1.9524, "close": 1.9654, "volume": 4894359.6, "close_time": 1767711599999, "quote_volume": 9686165.85174, "trades": 30689, "taker_buy_base": 2322435.6, "taker_buy_quote": 4600579.04662 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.9652, "high": 1.9864, "low": 1.9451, "close": 1.9567, "volume": 2838603.2, "close_time": 1767715199999, "quote_volume": 5575559.95923, "trades": 16735, "taker_buy_base": 1341861.0, "taker_buy_quote": 2635940.66621 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.9568, "high": 1.9602, "low": 1.8463, "close": 1.8573, "volume": 9470614.0, "close_time": 1767718799999, "quote_volume": 17940038.7261, "trades": 49059, "taker_buy_base": 4338571.7, "taker_buy_quote": 8223432.30384 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.8572, "high": 1.8688, "low": 1.8124, "close": 1.8159, "volume": 5476703.1, "close_time": 1767722399999, "quote_volume": 10092376.86891, "trades": 29603, "taker_buy_base": 2685626.6, "taker_buy_quote": 4950697.68673 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.8156, "high": 1.8611, "low": 1.8112, "close": 1.8469, "volume": 2946770.0, "close_time": 1767725999999, "quote_volume": 5434549.79657, "trades": 15787, "taker_buy_base": 1598635.8, "taker_buy_quote": 2948041.53991 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.8471, "high": 1.8604, "low": 1.8427, "close": 1.8494, "volume": 1050925.0, "close_time": 1767729599999, "quote_volume": 1944726.27483, "trades": 6518, "taker_buy_base": 549775.6, "taker_buy_quote": 1017600.8206 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.8495, "high": 1.8735, "low": 1.8495, "close": 1.8587, "volume": 1462264.6, "close_time": 1767733199999, "quote_volume": 2721609.85362, "trades": 8453, "taker_buy_base": 817038.2, "taker_buy_quote": 1520790.09702 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.8589, "high": 1.8907, "low": 1.8512, "close": 1.8791, "volume": 2652008.1, "close_time": 1767736799999, "quote_volume": 4973598.93844, "trades": 14445, "taker_buy_base": 1301110.5, "taker_buy_quote": 2440125.63534 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.879, "high": 1.8894, "low": 1.8678, "close": 1.8845, "volume": 923626.7, "close_time": 1767740399999, "quote_volume": 1737156.10454, "trades": 5743, "taker_buy_base": 510343.6, "taker_buy_quote": 960199.06131 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.8846, "high": 1.9107, "low": 1.8842, "close": 1.9032, "volume": 1043660.9, "close_time": 1767743999999, "quote_volume": 1981548.47255, "trades": 5746, "taker_buy_base": 623196.4, "taker_buy_quote": 1183074.25517 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.9033, "high": 1.9039, "low": 1.8683, "close": 1.869, "volume": 1473031.5, "close_time": 1767747599999, "quote_volume": 2783128.46195, "trades": 8129, "taker_buy_base": 734089.8, "taker_buy_quote": 1386857.0889 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.869, "high": 1.8848, "low": 1.854, "close": 1.8572, "volume": 1161396.2, "close_time": 1767751199999, "quote_volume": 2165795.9146, "trades": 7460, "taker_buy_base": 517751.7, "taker_buy_quote": 966203.40533 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.8573, "high": 1.8813, "low": 1.8511, "close": 1.8798, "volume": 638820.2, "close_time": 1767754799999, "quote_volume": 1190823.48776, "trades": 4859, "taker_buy_base": 338536.4, "taker_buy_quote": 630978.98993 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.88, "high": 1.8838, "low": 1.8696, "close": 1.8715, "volume": 323232.1, "close_time": 1767758399999, "quote_volume": 606790.73585, "trades": 2633, "taker_buy_base": 153538.1, "taker_buy_quote": 288232.00217 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.8716, "high": 1.8792, "low": 1.8659, "close": 1.8693, "volume": 237221.8, "close_time": 1767761999999, "quote_volume": 444204.21578, "trades": 2266, "taker_buy_base": 111831.3, "taker_buy_quote": 209399.50589 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.8694, "high": 1.8777, "low": 1.8626, "close": 1.8681, "volume": 259860.1, "close_time": 1767765599999, "quote_volume": 485659.59587, "trades": 2476, "taker_buy_base": 127318.4, "taker_buy_quote": 237934.02706 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.8683, "high": 1.8763, "low": 1.8661, "close": 1.8733, "volume": 402585.1, "close_time": 1767769199999, "quote_volume": 753131.73804, "trades": 2919, "taker_buy_base": 204070.7, "taker_buy_quote": 381757.42237 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.8732, "high": 1.9311, "low": 1.8729, "close": 1.9311, "volume": 1239414.6, "close_time": 1767772799999, "quote_volume": 2355376.28046, "trades": 8312, "taker_buy_base": 639629.8, "taker_buy_quote": 1212875.40258 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.9311, "high": 1.98, "low": 1.9052, "close": 1.9458, "volume": 4501181.9, "close_time": 1767776399999, "quote_volume": 8750126.04477, "trades": 28294, "taker_buy_base": 2542478.2, "taker_buy_quote": 4943899.19143 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.9464, "high": 1.9488, "low": 1.9022, "close": 1.9289, "volume": 2558018.4, "close_time": 1767779999999, "quote_volume": 4925983.33897, "trades": 15840, "taker_buy_base": 1276905.3, "taker_buy_quote": 2460393.49239 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.9287, "high": 1.9307, "low": 1.9097, "close": 1.9196, "volume": 1161550.2, "close_time": 1767783599999, "quote_volume": 2232136.46604, "trades": 7935, "taker_buy_base": 594389.5, "taker_buy_quote": 1142183.67162 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.9195, "high": 1.9385, "low": 1.9042, "close": 1.9089, "volume": 1238425.6, "close_time": 1767787199999, "quote_volume": 2380041.12597, "trades": 8127, "taker_buy_base": 611088.2, "taker_buy_quote": 1173728.08128 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.9087, "high": 1.9139, "low": 1.8899, "close": 1.8921, "volume": 740965.4, "close_time": 1767790799999, "quote_volume": 1407221.05013, "trades": 5835, "taker_buy_base": 376617.2, "taker_buy_quote": 715325.83699 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.8923, "high": 1.8967, "low": 1.8714, "close": 1.8821, "volume": 1341317.8, "close_time": 1767794399999, "quote_volume": 2527707.53584, "trades": 8670, "taker_buy_base": 581314.9, "taker_buy_quote": 1095642.04326 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.8824, "high": 1.889, "low": 1.8501, "close": 1.8872, "volume": 2554415.6, "close_time": 1767797999999, "quote_volume": 4773168.9547, "trades": 16376, "taker_buy_base": 1385587.4, "taker_buy_quote": 2589135.40442 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.8881, "high": 1.8884, "low": 1.8441, "close": 1.8498, "volume": 2447954.7, "close_time": 1767801599999, "quote_volume": 4548460.86326, "trades": 15529, "taker_buy_base": 1218023.8, "taker_buy_quote": 2263304.33778 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.8496, "high": 1.8705, "low": 1.8414, "close": 1.8459, "volume": 1507443.2, "close_time": 1767805199999, "quote_volume": 2796985.33281, "trades": 8455, "taker_buy_base": 754922.9, "taker_buy_quote": 1399925.50215 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.8458, "high": 1.8628, "low": 1.8389, "close": 1.8481, "volume": 937325.2, "close_time": 1767808799999, "quote_volume": 1734636.29839, "trades": 5379, "taker_buy_base": 465795.6, "taker_buy_quote": 861958.62482 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.8481, "high": 1.8584, "low": 1.8367, "close": 1.8466, "volume": 1237511.2, "close_time": 1767812399999, "quote_volume": 2288114.22896, "trades": 6300, "taker_buy_base": 576125.2, "taker_buy_quote": 1065503.71888 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.8465, "high": 1.8496, "low": 1.8233, "close": 1.8379, "volume": 1604865.6, "close_time": 1767815999999, "quote_volume": 2944166.43502, "trades": 8053, "taker_buy_base": 794231.8, "taker_buy_quote": 1457275.68273 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.8376, "high": 1.8405, "low": 1.8171, "close": 1.8194, "volume": 846176.9, "close_time": 1767819599999, "quote_volume": 1544895.55017, "trades": 4989, "taker_buy_base": 384176.8, "taker_buy_quote": 701480.3256 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.819, "high": 1.8215, "low": 1.8015, "close": 1.8113, "volume": 1410390.4, "close_time": 1767823199999, "quote_volume": 2555690.07969, "trades": 7200, "taker_buy_base": 713789.3, "taker_buy_quote": 1293237.84033 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.8113, "high": 1.829, "low": 1.8032, "close": 1.8153, "volume": 1140348.2, "close_time": 1767826799999, "quote_volume": 2069289.57766, "trades": 6349, "taker_buy_base": 520203.4, "taker_buy_quote": 944840.75508 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.815, "high": 1.8266, "low": 1.8032, "close": 1.8193, "volume": 717688.8, "close_time": 1767830399999, "quote_volume": 1304191.53357, "trades": 5951, "taker_buy_base": 432764.2, "taker_buy_quote": 786501.55521 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.8195, "high": 1.8299, "low": 1.8076, "close": 1.8247, "volume": 473268.6, "close_time": 1767833999999, "quote_volume": 860866.21296, "trades": 4228, "taker_buy_base": 271150.2, "taker_buy_quote": 493297.34547 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.8248, "high": 1.8404, "low": 1.8235, "close": 1.8375, "volume": 384209.3, "close_time": 1767837599999, "quote_volume": 704237.94723, "trades": 3482, "taker_buy_base": 231596.1, "taker_buy_quote": 424632.26806 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.8376, "high": 1.8376, "low": 1.8001, "close": 1.8077, "volume": 688684.7, "close_time": 1767841199999, "quote_volume": 1250615.00557, "trades": 6022, "taker_buy_base": 327394.9, "taker_buy_quote": 595091.47171 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.8078, "high": 1.8168, "low": 1.7848, "close": 1.794, "volume": 773884.1, "close_time": 1767844799999, "quote_volume": 1391809.4401, "trades": 6299, "taker_buy_base": 328719.4, "taker_buy_quote": 591527.22058 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.7942, "high": 1.8145, "low": 1.7911, "close": 1.8075, "volume": 758296.9, "close_time": 1767848399999, "quote_volume": 1366273.17029, "trades": 5283, "taker_buy_base": 247407.5, "taker_buy_quote": 446080.59203 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.8077, "high": 1.8149, "low": 1.7954, "close": 1.7996, "volume": 329006.6, "close_time": 1767851999999, "quote_volume": 594167.36455, "trades": 2970, "taker_buy_base": 142464.8, "taker_buy_quote": 257363.2833 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.7996, "high": 1.8023, "low": 1.764, "close": 1.7686, "volume": 1127771.4, "close_time": 1767855599999, "quote_volume": 2013242.27747, "trades": 8006, "taker_buy_base": 438948.5, "taker_buy_quote": 783951.41833 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.769, "high": 1.8146, "low": 1.763, "close": 1.8109, "volume": 1640110.0, "close_time": 1767859199999, "quote_volume": 2936387.0173, "trades": 11164, "taker_buy_base": 948186.5, "taker_buy_quote": 1699020.66578 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.8109, "high": 1.8304, "low": 1.7979, "close": 1.8001, "volume": 1188666.5, "close_time": 1767862799999, "quote_volume": 2158817.62084, "trades": 8304, "taker_buy_base": 627223.5, "taker_buy_quote": 1139118.49824 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.8007, "high": 1.8056, "low": 1.776, "close": 1.7796, "volume": 737271.6, "close_time": 1767866399999, "quote_volume": 1320079.98437, "trades": 6001, "taker_buy_base": 358461.7, "taker_buy_quote": 641863.44923 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.7795, "high": 1.8075, "low": 1.7641, "close": 1.8014, "volume": 1181623.4, "close_time": 1767869999999, "quote_volume": 2108067.82577, "trades": 8896, "taker_buy_base": 555713.6, "taker_buy_quote": 992363.04689 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.8017, "high": 1.8037, "low": 1.7747, "close": 1.7833, "volume": 1375075.5, "close_time": 1767873599999, "quote_volume": 2452190.32177, "trades": 6998, "taker_buy_base": 577802.9, "taker_buy_quote": 1030302.00992 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.7834, "high": 1.7854, "low": 1.7389, "close": 1.7555, "volume": 1753100.3, "close_time": 1767877199999, "quote_volume": 3086022.14033, "trades": 10870, "taker_buy_base": 806394.6, "taker_buy_quote": 1419394.04627 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.7556, "high": 1.7716, "low": 1.7532, "close": 1.762, "volume": 827864.6, "close_time": 1767880799999, "quote_volume": 1457933.92871, "trades": 6297, "taker_buy_base": 331814.5, "taker_buy_quote": 584511.6945 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.7619, "high": 1.8073, "low": 1.751, "close": 1.8033, "volume": 2538701.7, "close_time": 1767884399999, "quote_volume": 4515813.48197, "trades": 17067, "taker_buy_base": 1240387.5, "taker_buy_quote": 2206090.15611 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.8038, "high": 1.8398, "low": 1.7813, "close": 1.8369, "volume": 2949948.6, "close_time": 1767887999999, "quote_volume": 5340851.62513, "trades": 21948, "taker_buy_base": 1588495.4, "taker_buy_quote": 2875338.78067 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.8369, "high": 1.8467, "low": 1.8079, "close": 1.8327, "volume": 2303544.6, "close_time": 1767891599999, "quote_volume": 4206430.50367, "trades": 15208, "taker_buy_base": 1176482.6, "taker_buy_quote": 2147893.47497 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.8333, "high": 1.8549, "low": 1.8259, "close": 1.846, "volume": 1649543.6, "close_time": 1767895199999, "quote_volume": 3039027.73892, "trades": 11569, "taker_buy_base": 863509.1, "taker_buy_quote": 1591170.60288 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.8452, "high": 1.854, "low": 1.8218, "close": 1.8321, "volume": 1317581.0, "close_time": 1767898799999, "quote_volume": 2420695.56375, "trades": 8184, "taker_buy_base": 557187.3, "taker_buy_quote": 1024122.6166 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.8324, "high": 1.8418, "low": 1.8278, "close": 1.8326, "volume": 656699.1, "close_time": 1767902399999, "quote_volume": 1205200.17289, "trades": 4296, "taker_buy_base": 270191.3, "taker_buy_quote": 495815.422 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.8323, "high": 1.8323, "low": 1.8021, "close": 1.8197, "volume": 769471.2, "close_time": 1767905999999, "quote_volume": 1395441.41439, "trades": 5626, "taker_buy_base": 397194.9, "taker_buy_quote": 720265.61737 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.8204, "high": 1.8447, "low": 1.8198, "close": 1.8399, "volume": 762226.1, "close_time": 1767909599999, "quote_volume": 1396893.88857, "trades": 4552, "taker_buy_base": 407038.4, "taker_buy_quote": 745823.2987 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.8401, "high": 1.85, "low": 1.821, "close": 1.8296, "volume": 938645.2, "close_time": 1767913199999, "quote_volume": 1723838.30161, "trades": 5914, "taker_buy_base": 492058.9, "taker_buy_quote": 903673.5992 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.8298, "high": 1.833, "low": 1.8139, "close": 1.8154, "volume": 364956.4, "close_time": 1767916799999, "quote_volume": 666055.34622, "trades": 2876, "taker_buy_base": 179942.9, "taker_buy_quote": 328553.1088 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.8154, "high": 1.8275, "low": 1.8154, "close": 1.8225, "volume": 467517.5, "close_time": 1767920399999, "quote_volume": 851570.3278, "trades": 2992, "taker_buy_base": 249213.5, "taker_buy_quote": 453833.31697 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.8228, "high": 1.8366, "low": 1.793, "close": 1.7993, "volume": 1366990.5, "close_time": 1767923999999, "quote_volume": 2478793.42542, "trades": 10976, "taker_buy_base": 626618.1, "taker_buy_quote": 1137386.53612 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.7992, "high": 1.8264, "low": 1.7984, "close": 1.8032, "volume": 518585.0, "close_time": 1767927599999, "quote_volume": 940746.47807, "trades": 4928, "taker_buy_base": 246139.8, "taker_buy_quote": 446595.821 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.8033, "high": 1.825, "low": 1.8016, "close": 1.8219, "volume": 359551.0, "close_time": 1767931199999, "quote_volume": 651845.34205, "trades": 3525, "taker_buy_base": 200844.2, "taker_buy_quote": 364132.3583 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.8204, "high": 1.825, "low": 1.807, "close": 1.8096, "volume": 407475.7, "close_time": 1767934799999, "quote_volume": 738834.1813, "trades": 3234, "taker_buy_base": 219076.9, "taker_buy_quote": 397179.47045 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.8097, "high": 1.8175, "low": 1.8035, "close": 1.8109, "volume": 477656.2, "close_time": 1767938399999, "quote_volume": 865511.26864, "trades": 3772, "taker_buy_base": 243383.5, "taker_buy_quote": 441036.10715 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.8108, "high": 1.8173, "low": 1.8028, "close": 1.8142, "volume": 621640.5, "close_time": 1767941999999, "quote_volume": 1124555.29369, "trades": 4324, "taker_buy_base": 358136.8, "taker_buy_quote": 647832.96381 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.8142, "high": 1.8142, "low": 1.7977, "close": 1.8004, "volume": 648824.5, "close_time": 1767945599999, "quote_volume": 1171966.90122, "trades": 4126, "taker_buy_base": 338808.7, "taker_buy_quote": 612106.35579 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.801, "high": 1.8047, "low": 1.7668, "close": 1.7773, "volume": 1791934.1, "close_time": 1767949199999, "quote_volume": 3200889.19784, "trades": 10545, "taker_buy_base": 796391.6, "taker_buy_quote": 1421822.84299 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.7774, "high": 1.8028, "low": 1.7772, "close": 1.7879, "volume": 1012553.0, "close_time": 1767952799999, "quote_volume": 1815078.46736, "trades": 6384, "taker_buy_base": 537752.9, "taker_buy_quote": 963928.15703 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.7881, "high": 1.791, "low": 1.7824, "close": 1.788, "volume": 326432.2, "close_time": 1767956399999, "quote_volume": 583182.02927, "trades": 2765, "taker_buy_base": 189321.4, "taker_buy_quote": 338227.13817 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.7883, "high": 1.7983, "low": 1.7854, "close": 1.7947, "volume": 529969.7, "close_time": 1767959999999, "quote_volume": 949949.53913, "trades": 3424, "taker_buy_base": 284293.0, "taker_buy_quote": 509696.68654 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.7946, "high": 1.7957, "low": 1.7808, "close": 1.7886, "volume": 442595.9, "close_time": 1767963599999, "quote_volume": 791970.35586, "trades": 3065, "taker_buy_base": 270949.9, "taker_buy_quote": 484949.37126 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.7884, "high": 1.8257, "low": 1.7883, "close": 1.8113, "volume": 1509616.4, "close_time": 1767967199999, "quote_volume": 2730875.74969, "trades": 9689, "taker_buy_base": 743584.9, "taker_buy_quote": 1344813.54496 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.8113, "high": 1.8141, "low": 1.7821, "close": 1.7897, "volume": 1767394.4, "close_time": 1767970799999, "quote_volume": 3177334.88089, "trades": 11430, "taker_buy_base": 868769.3, "taker_buy_quote": 1561895.07321 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.79, "high": 1.846, "low": 1.774, "close": 1.817, "volume": 3878363.7, "close_time": 1767974399999, "quote_volume": 7047357.44623, "trades": 24471, "taker_buy_base": 1961516.5, "taker_buy_quote": 3565954.68462 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.817, "high": 1.8497, "low": 1.814, "close": 1.8401, "volume": 2009831.2, "close_time": 1767977999999, "quote_volume": 3692849.49058, "trades": 13100, "taker_buy_base": 1048004.0, "taker_buy_quote": 1925731.67052 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.8405, "high": 1.846, "low": 1.8137, "close": 1.837, "volume": 1214924.1, "close_time": 1767981599999, "quote_volume": 2221599.41135, "trades": 8180, "taker_buy_base": 648723.5, "taker_buy_quote": 1186532.93985 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.8366, "high": 1.84, "low": 1.7942, "close": 1.8106, "volume": 1060163.5, "close_time": 1767985199999, "quote_volume": 1922476.09326, "trades": 7856, "taker_buy_base": 470261.8, "taker_buy_quote": 852838.16848 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.8108, "high": 1.8111, "low": 1.7861, "close": 1.7953, "volume": 727149.9, "close_time": 1767988799999, "quote_volume": 1306044.04912, "trades": 6135, "taker_buy_base": 360341.5, "taker_buy_quote": 646978.34251 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.7951, "high": 1.8073, "low": 1.7906, "close": 1.7966, "volume": 638663.6, "close_time": 1767992399999, "quote_volume": 1148811.23224, "trades": 4928, "taker_buy_base": 344600.7, "taker_buy_quote": 619924.01468 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.7969, "high": 1.8176, "low": 1.7903, "close": 1.8124, "volume": 659777.0, "close_time": 1767995999999, "quote_volume": 1193108.43512, "trades": 4998, "taker_buy_base": 335970.0, "taker_buy_quote": 607515.39142 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.8123, "high": 1.8237, "low": 1.8072, "close": 1.822, "volume": 528582.0, "close_time": 1767999599999, "quote_volume": 958924.01037, "trades": 3065, "taker_buy_base": 252746.2, "taker_buy_quote": 458416.12446 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.8222, "high": 1.824, "low": 1.8079, "close": 1.8096, "volume": 311503.1, "close_time": 1768003199999, "quote_volume": 565600.23048, "trades": 2099, "taker_buy_base": 125396.1, "taker_buy_quote": 227699.80858 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.8097, "high": 1.8114, "low": 1.7999, "close": 1.8006, "volume": 188303.8, "close_time": 1768006799999, "quote_volume": 340065.39667, "trades": 2162, "taker_buy_base": 81090.3, "taker_buy_quote": 146464.21714 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.8005, "high": 1.8118, "low": 1.7964, "close": 1.8065, "volume": 158116.6, "close_time": 1768010399999, "quote_volume": 285402.10566, "trades": 1917, "taker_buy_base": 80511.3, "taker_buy_quote": 145333.77081 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.8066, "high": 1.8204, "low": 1.7958, "close": 1.7981, "volume": 2036022.5, "close_time": 1768013999999, "quote_volume": 3697026.92605, "trades": 6320, "taker_buy_base": 494596.6, "taker_buy_quote": 896269.79956 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.7982, "high": 1.7982, "low": 1.7835, "close": 1.7936, "volume": 344276.0, "close_time": 1768017599999, "quote_volume": 615782.17317, "trades": 3529, "taker_buy_base": 159132.8, "taker_buy_quote": 284629.38601 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.7936, "high": 1.7936, "low": 1.7837, "close": 1.7892, "volume": 237316.9, "close_time": 1768021199999, "quote_volume": 424503.46909, "trades": 2439, "taker_buy_base": 94081.6, "taker_buy_quote": 168284.82975 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.7895, "high": 1.7999, "low": 1.7889, "close": 1.7944, "volume": 162487.8, "close_time": 1768024799999, "quote_volume": 291654.81865, "trades": 1668, "taker_buy_base": 81325.8, "taker_buy_quote": 145934.68992 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.7949, "high": 1.7959, "low": 1.7829, "close": 1.7924, "volume": 381018.0, "close_time": 1768028399999, "quote_volume": 681661.17081, "trades": 2244, "taker_buy_base": 254541.1, "taker_buy_quote": 455414.10573 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.7926, "high": 1.807, "low": 1.792, "close": 1.8002, "volume": 264124.9, "close_time": 1768031999999, "quote_volume": 476043.52745, "trades": 2524, "taker_buy_base": 125778.9, "taker_buy_quote": 226620.54809 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.8003, "high": 1.8137, "low": 1.793, "close": 1.8126, "volume": 311008.4, "close_time": 1768035599999, "quote_volume": 560692.98344, "trades": 2892, "taker_buy_base": 130519.3, "taker_buy_quote": 235167.6662 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.8126, "high": 1.8409, "low": 1.8085, "close": 1.8406, "volume": 971708.8, "close_time": 1768039199999, "quote_volume": 1776837.81705, "trades": 7557, "taker_buy_base": 518070.5, "taker_buy_quote": 947465.62293 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.8406, "high": 1.8465, "low": 1.8299, "close": 1.8381, "volume": 424577.0, "close_time": 1768042799999, "quote_volume": 780177.53299, "trades": 3798, "taker_buy_base": 206236.0, "taker_buy_quote": 378989.17692 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.8375, "high": 1.8375, "low": 1.8202, "close": 1.8274, "volume": 563849.7, "close_time": 1768046399999, "quote_volume": 1029688.55072, "trades": 4289, "taker_buy_base": 305537.1, "taker_buy_quote": 557790.99371 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.8274, "high": 1.834, "low": 1.822, "close": 1.826, "volume": 343466.2, "close_time": 1768049999999, "quote_volume": 627543.5806, "trades": 3128, "taker_buy_base": 195853.8, "taker_buy_quote": 357857.13689 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.8259, "high": 1.8314, "low": 1.8147, "close": 1.8171, "volume": 430879.6, "close_time": 1768053599999, "quote_volume": 785653.70581, "trades": 3155, "taker_buy_base": 239339.3, "taker_buy_quote": 436512.99465 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.8171, "high": 1.8221, "low": 1.7994, "close": 1.8064, "volume": 600754.4, "close_time": 1768057199999, "quote_volume": 1086994.45165, "trades": 4547, "taker_buy_base": 317375.2, "taker_buy_quote": 574516.67292 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.8065, "high": 1.8182, "low": 1.8064, "close": 1.8141, "volume": 299206.2, "close_time": 1768060799999, "quote_volume": 542420.77048, "trades": 2862, "taker_buy_base": 142435.0, "taker_buy_quote": 258129.7002 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.8142, "high": 1.8176, "low": 1.7965, "close": 1.8011, "volume": 470884.0, "close_time": 1768064399999, "quote_volume": 850157.96043, "trades": 4216, "taker_buy_base": 239850.1, "taker_buy_quote": 433101.79775 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.8015, "high": 1.8061, "low": 1.7937, "close": 1.7961, "volume": 300804.4, "close_time": 1768067999999, "quote_volume": 541707.27338, "trades": 2473, "taker_buy_base": 136340.1, "taker_buy_quote": 245538.17117 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.7964, "high": 1.8019, "low": 1.7918, "close": 1.7982, "volume": 261655.4, "close_time": 1768071599999, "quote_volume": 470178.42581, "trades": 2346, "taker_buy_base": 116944.7, "taker_buy_quote": 210182.09253 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.7983, "high": 1.8064, "low": 1.7962, "close": 1.8054, "volume": 265213.3, "close_time": 1768075199999, "quote_volume": 477858.91419, "trades": 2355, "taker_buy_base": 147954.4, "taker_buy_quote": 266612.02044 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.8056, "high": 1.8064, "low": 1.7982, "close": 1.7992, "volume": 159989.2, "close_time": 1768078799999, "quote_volume": 288265.0202, "trades": 1664, "taker_buy_base": 66995.1, "taker_buy_quote": 120698.71253 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.7992, "high": 1.8001, "low": 1.7896, "close": 1.7901, "volume": 274762.6, "close_time": 1768082399999, "quote_volume": 492975.18437, "trades": 2572, "taker_buy_base": 111135.9, "taker_buy_quote": 199338.71266 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.7902, "high": 1.7964, "low": 1.7773, "close": 1.7798, "volume": 528846.2, "close_time": 1768085999999, "quote_volume": 945514.8558, "trades": 4573, "taker_buy_base": 263303.5, "taker_buy_quote": 470826.64676 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.7798, "high": 1.7954, "low": 1.7768, "close": 1.7929, "volume": 222010.7, "close_time": 1768089599999, "quote_volume": 396663.45182, "trades": 1943, "taker_buy_base": 111638.8, "taker_buy_quote": 199448.99597 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.7928, "high": 1.7965, "low": 1.7885, "close": 1.7961, "volume": 190544.7, "close_time": 1768093199999, "quote_volume": 341564.35297, "trades": 1690, "taker_buy_base": 102509.0, "taker_buy_quote": 183757.01114 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.796, "high": 1.7971, "low": 1.7906, "close": 1.7968, "volume": 80372.6, "close_time": 1768096799999, "quote_volume": 144249.67912, "trades": 1079, "taker_buy_base": 36033.3, "taker_buy_quote": 64668.99648 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.7968, "high": 1.8051, "low": 1.7959, "close": 1.8017, "volume": 143545.2, "close_time": 1768100399999, "quote_volume": 258605.66023, "trades": 1450, "taker_buy_base": 76824.7, "taker_buy_quote": 138400.6684 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.8016, "high": 1.8036, "low": 1.7985, "close": 1.801, "volume": 95808.9, "close_time": 1768103999999, "quote_volume": 172514.48068, "trades": 996, "taker_buy_base": 49132.2, "taker_buy_quote": 88474.27148 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.801, "high": 1.8128, "low": 1.7956, "close": 1.8118, "volume": 233029.8, "close_time": 1768107599999, "quote_volume": 420392.00583, "trades": 1812, "taker_buy_base": 126075.6, "taker_buy_quote": 227345.02672 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.812, "high": 1.8196, "low": 1.8102, "close": 1.8126, "volume": 325604.0, "close_time": 1768111199999, "quote_volume": 590765.87766, "trades": 2297, "taker_buy_base": 174081.3, "taker_buy_quote": 315760.33159 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.8127, "high": 1.8152, "low": 1.8012, "close": 1.8147, "volume": 265715.5, "close_time": 1768114799999, "quote_volume": 480311.68123, "trades": 1869, "taker_buy_base": 122278.2, "taker_buy_quote": 221065.63899 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.8148, "high": 1.8162, "low": 1.8084, "close": 1.8144, "volume": 169498.8, "close_time": 1768118399999, "quote_volume": 307323.97615, "trades": 1329, "taker_buy_base": 70093.3, "taker_buy_quote": 127101.9321 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.8146, "high": 1.8191, "low": 1.8108, "close": 1.8156, "volume": 337414.7, "close_time": 1768121999999, "quote_volume": 612393.16097, "trades": 2390, "taker_buy_base": 179384.8, "taker_buy_quote": 325599.54995 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.8155, "high": 1.8197, "low": 1.8068, "close": 1.8074, "volume": 387182.3, "close_time": 1768125599999, "quote_volume": 702167.8611, "trades": 2349, "taker_buy_base": 180436.2, "taker_buy_quote": 327303.48391 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.8075, "high": 1.8145, "low": 1.8064, "close": 1.8114, "volume": 215353.5, "close_time": 1768129199999, "quote_volume": 389829.89396, "trades": 1589, "taker_buy_base": 115723.7, "taker_buy_quote": 209478.59902 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.8111, "high": 1.8147, "low": 1.8088, "close": 1.8119, "volume": 102107.1, "close_time": 1768132799999, "quote_volume": 184979.23101, "trades": 1110, "taker_buy_base": 57153.8, "taker_buy_quote": 103538.03803 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.8118, "high": 1.8265, "low": 1.8107, "close": 1.8229, "volume": 435279.2, "close_time": 1768136399999, "quote_volume": 792198.77507, "trades": 2845, "taker_buy_base": 224631.5, "taker_buy_quote": 408784.8157 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.8229, "high": 1.8243, "low": 1.8136, "close": 1.8149, "volume": 311862.1, "close_time": 1768139999999, "quote_volume": 567299.10007, "trades": 2109, "taker_buy_base": 147028.7, "taker_buy_quote": 267495.42263 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.8148, "high": 1.8324, "low": 1.8147, "close": 1.8275, "volume": 414554.6, "close_time": 1768143599999, "quote_volume": 756068.25383, "trades": 2755, "taker_buy_base": 241962.1, "taker_buy_quote": 441330.14388 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.8278, "high": 1.8308, "low": 1.7896, "close": 1.7975, "volume": 1026674.5, "close_time": 1768147199999, "quote_volume": 1856201.44062, "trades": 6328, "taker_buy_base": 528803.7, "taker_buy_quote": 955818.79241 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.7977, "high": 1.8177, "low": 1.7947, "close": 1.8068, "volume": 905971.2, "close_time": 1768150799999, "quote_volume": 1637997.04396, "trades": 5774, "taker_buy_base": 496630.3, "taker_buy_quote": 897743.76619 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.8067, "high": 1.8143, "low": 1.7967, "close": 1.813, "volume": 556616.0, "close_time": 1768154399999, "quote_volume": 1004877.9632, "trades": 3664, "taker_buy_base": 254302.4, "taker_buy_quote": 459214.84817 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.8129, "high": 1.8183, "low": 1.8037, "close": 1.8155, "volume": 313283.8, "close_time": 1768157999999, "quote_volume": 567189.65612, "trades": 2565, "taker_buy_base": 154898.7, "taker_buy_quote": 280452.92818 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.8156, "high": 1.8231, "low": 1.8092, "close": 1.8134, "volume": 397900.6, "close_time": 1768161599999, "quote_volume": 722849.79683, "trades": 3245, "taker_buy_base": 200056.7, "taker_buy_quote": 363508.68684 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.8132, "high": 1.8132, "low": 1.7844, "close": 1.7979, "volume": 960460.3, "close_time": 1768165199999, "quote_volume": 1724609.95782, "trades": 6429, "taker_buy_base": 524459.5, "taker_buy_quote": 941363.70827 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.7979, "high": 1.8014, "low": 1.7843, "close": 1.7963, "volume": 478384.0, "close_time": 1768168799999, "quote_volume": 857686.41341, "trades": 3726, "taker_buy_base": 217696.3, "taker_buy_quote": 390233.19456 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.7961, "high": 1.7961, "low": 1.7782, "close": 1.7819, "volume": 692165.5, "close_time": 1768172399999, "quote_volume": 1235778.25181, "trades": 4958, "taker_buy_base": 297033.7, "taker_buy_quote": 530377.50142 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.7818, "high": 1.7971, "low": 1.7659, "close": 1.7944, "volume": 1369419.5, "close_time": 1768175999999, "quote_volume": 2441180.95034, "trades": 8309, "taker_buy_base": 568288.5, "taker_buy_quote": 1013041.27678 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.7946, "high": 1.7999, "low": 1.7622, "close": 1.7881, "volume": 1343636.6, "close_time": 1768179599999, "quote_volume": 2396307.9489, "trades": 8841, "taker_buy_base": 680167.9, "taker_buy_quote": 1212802.56527 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.7879, "high": 1.8096, "low": 1.7846, "close": 1.8045, "volume": 1350914.1, "close_time": 1768183199999, "quote_volume": 2431264.23033, "trades": 9078, "taker_buy_base": 688227.0, "taker_buy_quote": 1238541.25583 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.8045, "high": 1.8409, "low": 1.8038, "close": 1.8364, "volume": 1518482.8, "close_time": 1768186799999, "quote_volume": 2771977.03254, "trades": 8425, "taker_buy_base": 853342.9, "taker_buy_quote": 1557675.09575 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.8371, "high": 1.8499, "low": 1.8128, "close": 1.8145, "volume": 1184699.9, "close_time": 1768190399999, "quote_volume": 2172228.42391, "trades": 7225, "taker_buy_base": 568744.7, "taker_buy_quote": 1043030.56215 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.8147, "high": 1.8377, "low": 1.8129, "close": 1.8362, "volume": 438260.6, "close_time": 1768193999999, "quote_volume": 800062.30665, "trades": 3305, "taker_buy_base": 244251.8, "taker_buy_quote": 445936.44091 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.8362, "high": 1.8437, "low": 1.8284, "close": 1.8294, "volume": 429263.8, "close_time": 1768197599999, "quote_volume": 788174.06231, "trades": 2921, "taker_buy_base": 197446.5, "taker_buy_quote": 362550.93566 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.8293, "high": 1.8293, "low": 1.8095, "close": 1.8129, "volume": 622614.9, "close_time": 1768201199999, "quote_volume": 1133518.66883, "trades": 4094, "taker_buy_base": 311329.6, "taker_buy_quote": 566750.23975 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.8128, "high": 1.8238, "low": 1.7846, "close": 1.7869, "volume": 826521.4, "close_time": 1768204799999, "quote_volume": 1487329.9316, "trades": 5393, "taker_buy_base": 386014.1, "taker_buy_quote": 694860.9677 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.7868, "high": 1.802, "low": 1.7726, "close": 1.7856, "volume": 1415214.6, "close_time": 1768208399999, "quote_volume": 2528688.17528, "trades": 8123, "taker_buy_base": 760860.4, "taker_buy_quote": 1359850.13956 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.7857, "high": 1.7891, "low": 1.778, "close": 1.7807, "volume": 628677.9, "close_time": 1768211999999, "quote_volume": 1121666.84627, "trades": 4024, "taker_buy_base": 328362.8, "taker_buy_quote": 585910.20132 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.7808, "high": 1.7877, "low": 1.7675, "close": 1.7721, "volume": 811896.2, "close_time": 1768215599999, "quote_volume": 1441826.50539, "trades": 4112, "taker_buy_base": 294167.3, "taker_buy_quote": 522429.95573 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.7723, "high": 1.7861, "low": 1.771, "close": 1.7836, "volume": 484365.9, "close_time": 1768219199999, "quote_volume": 861880.8329, "trades": 3011, "taker_buy_base": 259501.4, "taker_buy_quote": 461888.45246 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.7837, "high": 1.7898, "low": 1.7776, "close": 1.781, "volume": 335257.2, "close_time": 1768222799999, "quote_volume": 598176.11514, "trades": 2426, "taker_buy_base": 168940.2, "taker_buy_quote": 301404.81166 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.7807, "high": 1.7842, "low": 1.7644, "close": 1.7651, "volume": 705700.1, "close_time": 1768226399999, "quote_volume": 1251465.75934, "trades": 4273, "taker_buy_base": 372170.1, "taker_buy_quote": 660189.1063 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.7644, "high": 1.7909, "low": 1.7444, "close": 1.7824, "volume": 2151608.8, "close_time": 1768229999999, "quote_volume": 3802855.58793, "trades": 12767, "taker_buy_base": 982825.9, "taker_buy_quote": 1737746.63259 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.7818, "high": 1.8085, "low": 1.777, "close": 1.8022, "volume": 1856841.0, "close_time": 1768233599999, "quote_volume": 3336595.91159, "trades": 10189, "taker_buy_base": 902556.3, "taker_buy_quote": 1621376.87426 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.8019, "high": 1.8238, "low": 1.8007, "close": 1.8089, "volume": 1300114.1, "close_time": 1768237199999, "quote_volume": 2354412.14593, "trades": 8615, "taker_buy_base": 629032.6, "taker_buy_quote": 1139163.74236 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.8085, "high": 1.8136, "low": 1.7765, "close": 1.7879, "volume": 1220813.3, "close_time": 1768240799999, "quote_volume": 2188809.64293, "trades": 7359, "taker_buy_base": 632306.9, "taker_buy_quote": 1133521.6677 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.7877, "high": 1.8034, "low": 1.7841, "close": 1.7934, "volume": 864132.9, "close_time": 1768244399999, "quote_volume": 1550498.59907, "trades": 5243, "taker_buy_base": 462713.7, "taker_buy_quote": 830190.02432 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.7936, "high": 1.8012, "low": 1.7834, "close": 1.7986, "volume": 642917.2, "close_time": 1768247999999, "quote_volume": 1153974.30677, "trades": 3920, "taker_buy_base": 347571.1, "taker_buy_quote": 624150.00294 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.7984, "high": 1.807, "low": 1.7837, "close": 1.7882, "volume": 555078.8, "close_time": 1768251599999, "quote_volume": 996140.99592, "trades": 3868, "taker_buy_base": 239960.3, "taker_buy_quote": 430528.11835 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.7878, "high": 1.7878, "low": 1.7522, "close": 1.7628, "volume": 1055434.2, "close_time": 1768255199999, "quote_volume": 1868900.78604, "trades": 6480, "taker_buy_base": 391234.6, "taker_buy_quote": 692757.27363 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.7628, "high": 1.7756, "low": 1.7625, "close": 1.7693, "volume": 639163.4, "close_time": 1768258799999, "quote_volume": 1130962.08644, "trades": 3895, "taker_buy_base": 283355.6, "taker_buy_quote": 501437.94548 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.7692, "high": 1.7703, "low": 1.7565, "close": 1.7611, "volume": 414521.5, "close_time": 1768262399999, "quote_volume": 730309.56891, "trades": 3046, "taker_buy_base": 202290.1, "taker_buy_quote": 356587.55374 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.7608, "high": 1.7726, "low": 1.7585, "close": 1.7655, "volume": 728217.4, "close_time": 1768265999999, "quote_volume": 1285209.45957, "trades": 4182, "taker_buy_base": 397505.5, "taker_buy_quote": 701700.11745 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.7655, "high": 1.772, "low": 1.7517, "close": 1.7576, "volume": 325909.3, "close_time": 1768269599999, "quote_volume": 573642.12174, "trades": 2639, "taker_buy_base": 160219.5, "taker_buy_quote": 282022.71025 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.7576, "high": 1.7674, "low": 1.7554, "close": 1.7563, "volume": 278041.5, "close_time": 1768273199999, "quote_volume": 489594.47094, "trades": 2208, "taker_buy_base": 116164.5, "taker_buy_quote": 204573.86855 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.7563, "high": 1.7678, "low": 1.7527, "close": 1.763, "volume": 356127.5, "close_time": 1768276799999, "quote_volume": 626994.03538, "trades": 2843, "taker_buy_base": 186692.9, "taker_buy_quote": 328599.62597 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.7632, "high": 1.7808, "low": 1.7625, "close": 1.7806, "volume": 370063.5, "close_time": 1768280399999, "quote_volume": 655746.57759, "trades": 2998, "taker_buy_base": 200296.4, "taker_buy_quote": 354955.1865 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.7806, "high": 1.8063, "low": 1.7798, "close": 1.7908, "volume": 1149317.3, "close_time": 1768283999999, "quote_volume": 2062939.86402, "trades": 7294, "taker_buy_base": 615865.7, "taker_buy_quote": 1105226.42487 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.7908, "high": 1.7989, "low": 1.787, "close": 1.7937, "volume": 665280.1, "close_time": 1768287599999, "quote_volume": 1192317.11371, "trades": 4206, "taker_buy_base": 361047.3, "taker_buy_quote": 647064.41059 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.7939, "high": 1.7949, "low": 1.7867, "close": 1.7926, "volume": 344006.0, "close_time": 1768291199999, "quote_volume": 616144.98952, "trades": 2243, "taker_buy_base": 143388.9, "taker_buy_quote": 256858.3883 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.7921, "high": 1.804, "low": 1.7908, "close": 1.7999, "volume": 398524.3, "close_time": 1768294799999, "quote_volume": 716139.70331, "trades": 2660, "taker_buy_base": 234991.5, "taker_buy_quote": 422275.76202 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.7999, "high": 1.8071, "low": 1.7875, "close": 1.7994, "volume": 1182414.1, "close_time": 1768298399999, "quote_volume": 2127738.57051, "trades": 6537, "taker_buy_base": 615236.6, "taker_buy_quote": 1107231.33583 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.7994, "high": 1.8026, "low": 1.7862, "close": 1.7929, "volume": 586641.7, "close_time": 1768301999999, "quote_volume": 1051710.62809, "trades": 3454, "taker_buy_base": 341535.0, "taker_buy_quote": 612067.05881 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.793, "high": 1.7986, "low": 1.7882, "close": 1.7939, "volume": 333024.3, "close_time": 1768305599999, "quote_volume": 597248.02391, "trades": 2655, "taker_buy_base": 166160.2, "taker_buy_quote": 297958.26374 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.7938, "high": 1.7955, "low": 1.7846, "close": 1.7928, "volume": 559263.8, "close_time": 1768309199999, "quote_volume": 1001066.42306, "trades": 3434, "taker_buy_base": 256298.9, "taker_buy_quote": 458836.47678 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.7932, "high": 1.8124, "low": 1.7891, "close": 1.8014, "volume": 1610668.8, "close_time": 1768312799999, "quote_volume": 2903575.14676, "trades": 10249, "taker_buy_base": 804166.5, "taker_buy_quote": 1449552.2482 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.8013, "high": 1.832, "low": 1.7926, "close": 1.8124, "volume": 2276465.3, "close_time": 1768316399999, "quote_volume": 4132681.27083, "trades": 13842, "taker_buy_base": 1120838.4, "taker_buy_quote": 2034868.73769 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.8123, "high": 1.8386, "low": 1.7929, "close": 1.8378, "volume": 2183775.0, "close_time": 1768319999999, "quote_volume": 3958260.50702, "trades": 13367, "taker_buy_base": 1082123.7, "taker_buy_quote": 1962487.07216 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.8375, "high": 1.8492, "low": 1.8265, "close": 1.8365, "volume": 2228704.6, "close_time": 1768323599999, "quote_volume": 4099506.60069, "trades": 12958, "taker_buy_base": 1185377.5, "taker_buy_quote": 2180841.55779 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.8363, "high": 1.8393, "low": 1.8156, "close": 1.8212, "volume": 1339977.5, "close_time": 1768327199999, "quote_volume": 2444285.89943, "trades": 7820, "taker_buy_base": 661371.5, "taker_buy_quote": 1206494.02268 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.8209, "high": 1.8352, "low": 1.8185, "close": 1.8289, "volume": 1044200.7, "close_time": 1768330799999, "quote_volume": 1907574.85906, "trades": 6645, "taker_buy_base": 514942.3, "taker_buy_quote": 940540.9508 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.8288, "high": 1.8465, "low": 1.8224, "close": 1.8436, "volume": 889190.8, "close_time": 1768334399999, "quote_volume": 1633665.05485, "trades": 5612, "taker_buy_base": 478475.8, "taker_buy_quote": 879158.14258 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.8436, "high": 1.8653, "low": 1.8286, "close": 1.8422, "volume": 1840828.0, "close_time": 1768337999999, "quote_volume": 3399483.5327, "trades": 10828, "taker_buy_base": 944394.2, "taker_buy_quote": 1744098.81661 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.8423, "high": 1.8478, "low": 1.8371, "close": 1.84, "volume": 643840.7, "close_time": 1768341599999, "quote_volume": 1185650.96952, "trades": 4036, "taker_buy_base": 273640.3, "taker_buy_quote": 503968.69437 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.8401, "high": 1.9421, "low": 1.8401, "close": 1.9032, "volume": 7405704.5, "close_time": 1768345199999, "quote_volume": 14021560.25748, "trades": 33796, "taker_buy_base": 4480565.9, "taker_buy_quote": 8473928.08654 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.9035, "high": 1.9108, "low": 1.8678, "close": 1.8804, "volume": 1713830.9, "close_time": 1768348799999, "quote_volume": 3237313.63263, "trades": 9700, "taker_buy_base": 856129.9, "taker_buy_quote": 1617072.88574 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.881, "high": 1.8967, "low": 1.8765, "close": 1.8815, "volume": 1142709.9, "close_time": 1768352399999, "quote_volume": 2155175.44726, "trades": 7446, "taker_buy_base": 561394.5, "taker_buy_quote": 1058702.30712 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.8814, "high": 1.8844, "low": 1.8601, "close": 1.8653, "volume": 1089183.1, "close_time": 1768355999999, "quote_volume": 2039998.31962, "trades": 6681, "taker_buy_base": 618649.8, "taker_buy_quote": 1158600.81956 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.8653, "high": 1.8844, "low": 1.8576, "close": 1.8636, "volume": 1026347.9, "close_time": 1768359599999, "quote_volume": 1918940.84603, "trades": 6313, "taker_buy_base": 518131.8, "taker_buy_quote": 968403.21209 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.8634, "high": 1.8821, "low": 1.8608, "close": 1.8811, "volume": 591969.8, "close_time": 1768363199999, "quote_volume": 1108314.77351, "trades": 3711, "taker_buy_base": 340540.1, "taker_buy_quote": 637788.10514 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.881, "high": 1.8843, "low": 1.8573, "close": 1.8586, "volume": 793428.4, "close_time": 1768366799999, "quote_volume": 1482689.08603, "trades": 5005, "taker_buy_base": 375453.2, "taker_buy_quote": 701576.36361 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.8585, "high": 1.8585, "low": 1.8396, "close": 1.8432, "volume": 949823.5, "close_time": 1768370399999, "quote_volume": 1754796.77892, "trades": 5748, "taker_buy_base": 494929.4, "taker_buy_quote": 914345.47692 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.843, "high": 1.8512, "low": 1.8268, "close": 1.8444, "volume": 2653440.3, "close_time": 1768373999999, "quote_volume": 4885345.39681, "trades": 7768, "taker_buy_base": 1021935.1, "taker_buy_quote": 1877866.68727 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.8444, "high": 1.8537, "low": 1.839, "close": 1.8463, "volume": 694377.8, "close_time": 1768377599999, "quote_volume": 1281880.51086, "trades": 4043, "taker_buy_base": 358589.6, "taker_buy_quote": 662061.1135 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.8464, "high": 1.851, "low": 1.8376, "close": 1.838, "volume": 415738.9, "close_time": 1768381199999, "quote_volume": 766991.46452, "trades": 2696, "taker_buy_base": 191016.4, "taker_buy_quote": 352439.45566 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.8377, "high": 1.8444, "low": 1.8357, "close": 1.8414, "volume": 513723.7, "close_time": 1768384799999, "quote_volume": 945301.51516, "trades": 3908, "taker_buy_base": 284640.3, "taker_buy_quote": 523788.36389 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.8411, "high": 1.847, "low": 1.8295, "close": 1.8343, "volume": 772193.6, "close_time": 1768388399999, "quote_volume": 1417982.3591, "trades": 4143, "taker_buy_base": 345009.5, "taker_buy_quote": 633515.34604 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.8342, "high": 1.8347, "low": 1.8105, "close": 1.8189, "volume": 1305372.5, "close_time": 1768391999999, "quote_volume": 2379062.54186, "trades": 6844, "taker_buy_base": 540560.2, "taker_buy_quote": 985089.70588 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.8188, "high": 1.8328, "low": 1.8165, "close": 1.828, "volume": 611976.1, "close_time": 1768395599999, "quote_volume": 1118349.49325, "trades": 3490, "taker_buy_base": 285114.7, "taker_buy_quote": 520968.97608 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.828, "high": 1.8305, "low": 1.8115, "close": 1.8154, "volume": 817927.2, "close_time": 1768399199999, "quote_volume": 1490293.12346, "trades": 4587, "taker_buy_base": 388290.2, "taker_buy_quote": 707483.13306 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.8154, "high": 1.8575, "low": 1.8146, "close": 1.8424, "volume": 2392862.7, "close_time": 1768402799999, "quote_volume": 4399370.61075, "trades": 11477, "taker_buy_base": 1292190.1, "taker_buy_quote": 2375685.99711 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.8429, "high": 1.8541, "low": 1.8278, "close": 1.8411, "volume": 2285762.9, "close_time": 1768406399999, "quote_volume": 4206735.68714, "trades": 11139, "taker_buy_base": 1130716.6, "taker_buy_quote": 2081020.78469 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.841, "high": 1.9374, "low": 1.8399, "close": 1.8978, "volume": 4758221.6, "close_time": 1768409999999, "quote_volume": 8998408.60481, "trades": 22291, "taker_buy_base": 2580555.0, "taker_buy_quote": 4879127.37677 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.8978, "high": 1.9039, "low": 1.8356, "close": 1.8424, "volume": 3058348.2, "close_time": 1768413599999, "quote_volume": 5714817.70098, "trades": 14482, "taker_buy_base": 1403771.4, "taker_buy_quote": 2622629.90166 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.8421, "high": 1.8575, "low": 1.8167, "close": 1.8341, "volume": 1671474.4, "close_time": 1768417199999, "quote_volume": 3069187.21738, "trades": 8900, "taker_buy_base": 811900.8, "taker_buy_quote": 1491197.15003 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.8336, "high": 1.8624, "low": 1.8268, "close": 1.8419, "volume": 1820339.8, "close_time": 1768420799999, "quote_volume": 3353884.66294, "trades": 9512, "taker_buy_base": 987045.9, "taker_buy_quote": 1818871.95072 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.8417, "high": 1.8619, "low": 1.8346, "close": 1.8489, "volume": 2023410.2, "close_time": 1768424399999, "quote_volume": 3739365.8767, "trades": 11309, "taker_buy_base": 953353.1, "taker_buy_quote": 1761422.00925 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.8487, "high": 1.8563, "low": 1.837, "close": 1.8449, "volume": 1068826.8, "close_time": 1768427999999, "quote_volume": 1974057.00871, "trades": 5718, "taker_buy_base": 531911.4, "taker_buy_quote": 982758.56437 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.8446, "high": 1.8526, "low": 1.8363, "close": 1.8492, "volume": 928542.1, "close_time": 1768431599999, "quote_volume": 1713888.04319, "trades": 5692, "taker_buy_base": 447657.3, "taker_buy_quote": 826220.66921 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.8493, "high": 1.8703, "low": 1.8492, "close": 1.8533, "volume": 1048946.0, "close_time": 1768435199999, "quote_volume": 1948846.63127, "trades": 5617, "taker_buy_base": 494633.1, "taker_buy_quote": 918967.99088 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8533, "high": 1.8545, "low": 1.8353, "close": 1.8444, "volume": 875349.6, "close_time": 1768438799999, "quote_volume": 1613938.61478, "trades": 5561, "taker_buy_base": 371979.2, "taker_buy_quote": 685918.048 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.8445, "high": 1.8565, "low": 1.8205, "close": 1.8253, "volume": 1247766.0, "close_time": 1768442399999, "quote_volume": 2289219.8375, "trades": 8017, "taker_buy_base": 561928.0, "taker_buy_quote": 1030977.81825 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.825, "high": 1.8299, "low": 1.8, "close": 1.8078, "volume": 1859617.5, "close_time": 1768445999999, "quote_volume": 3372705.54495, "trades": 10544, "taker_buy_base": 1003494.3, "taker_buy_quote": 1820162.04711 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.8079, "high": 1.812, "low": 1.7783, "close": 1.785, "volume": 1314124.0, "close_time": 1768449599999, "quote_volume": 2354912.63509, "trades": 7215, "taker_buy_base": 542879.4, "taker_buy_quote": 973891.69044 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.7849, "high": 1.8019, "low": 1.7826, "close": 1.8006, "volume": 620866.9, "close_time": 1768453199999, "quote_volume": 1113979.38158, "trades": 3452, "taker_buy_base": 344887.0, "taker_buy_quote": 618792.67677 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.8006, "high": 1.8076, "low": 1.7989, "close": 1.8031, "volume": 711905.6, "close_time": 1768456799999, "quote_volume": 1284352.40703, "trades": 3378, "taker_buy_base": 391474.7, "taker_buy_quote": 706351.36395 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.803, "high": 1.8107, "low": 1.7918, "close": 1.7953, "volume": 571789.4, "close_time": 1768460399999, "quote_volume": 1029346.08084, "trades": 3475, "taker_buy_base": 296722.1, "taker_buy_quote": 534224.64473 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.7953, "high": 1.82, "low": 1.7935, "close": 1.8159, "volume": 654258.9, "close_time": 1768463999999, "quote_volume": 1184560.95913, "trades": 3637, "taker_buy_base": 374713.6, "taker_buy_quote": 678222.70795 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.816, "high": 1.82, "low": 1.8067, "close": 1.8135, "volume": 627279.8, "close_time": 1768467599999, "quote_volume": 1137579.5208, "trades": 3284, "taker_buy_base": 268191.1, "taker_buy_quote": 486398.38344 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.8134, "high": 1.8422, "low": 1.8033, "close": 1.8357, "volume": 1441695.6, "close_time": 1768471199999, "quote_volume": 2633865.40467, "trades": 6565, "taker_buy_base": 657203.7, "taker_buy_quote": 1200366.39397 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.8363, "high": 1.8413, "low": 1.8266, "close": 1.8412, "volume": 1057195.5, "close_time": 1768474799999, "quote_volume": 1939238.64018, "trades": 4790, "taker_buy_base": 425622.3, "taker_buy_quote": 781002.16508 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.8413, "high": 1.8535, "low": 1.8352, "close": 1.8392, "volume": 971062.9, "close_time": 1768478399999, "quote_volume": 1792379.91356, "trades": 5110, "taker_buy_base": 473269.7, "taker_buy_quote": 873563.02741 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.8387, "high": 1.849, "low": 1.8046, "close": 1.8255, "volume": 2269885.9, "close_time": 1768481999999, "quote_volume": 4137600.51882, "trades": 11599, "taker_buy_base": 1029363.8, "taker_buy_quote": 1876364.1084 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.8254, "high": 1.8311, "low": 1.8161, "close": 1.8247, "volume": 721688.4, "close_time": 1768485599999, "quote_volume": 1316422.48949, "trades": 4208, "taker_buy_base": 355155.4, "taker_buy_quote": 647729.61117 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.8251, "high": 1.8341, "low": 1.8001, "close": 1.8126, "volume": 2390839.1, "close_time": 1768489199999, "quote_volume": 4355632.1945, "trades": 12755, "taker_buy_base": 1363226.0, "taker_buy_quote": 2485598.21902 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.8123, "high": 1.823, "low": 1.77, "close": 1.8028, "volume": 2256225.0, "close_time": 1768492799999, "quote_volume": 4047646.1315, "trades": 13131, "taker_buy_base": 997426.3, "taker_buy_quote": 1789693.85858 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.8024, "high": 1.8051, "low": 1.781, "close": 1.8016, "volume": 1727993.9, "close_time": 1768496399999, "quote_volume": 3099368.59713, "trades": 10493, "taker_buy_base": 891208.3, "taker_buy_quote": 1598129.49561 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.8015, "high": 1.8126, "low": 1.7868, "close": 1.7904, "volume": 1608136.4, "close_time": 1768499999999, "quote_volume": 2894562.99413, "trades": 9053, "taker_buy_base": 821807.1, "taker_buy_quote": 1479089.0976 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.7905, "high": 1.7934, "low": 1.76, "close": 1.7693, "volume": 982599.5, "close_time": 1768503599999, "quote_volume": 1743656.96678, "trades": 5640, "taker_buy_base": 415691.1, "taker_buy_quote": 737756.39943 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.7691, "high": 1.7779, "low": 1.7562, "close": 1.7728, "volume": 958688.2, "close_time": 1768507199999, "quote_volume": 1695037.42946, "trades": 5937, "taker_buy_base": 472492.4, "taker_buy_quote": 835617.24819 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.7728, "high": 1.7927, "low": 1.7697, "close": 1.7793, "volume": 1663607.1, "close_time": 1768510799999, "quote_volume": 2962386.90989, "trades": 11156, "taker_buy_base": 984696.0, "taker_buy_quote": 1752882.71952 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.7792, "high": 1.7884, "low": 1.7753, "close": 1.7797, "volume": 492385.3, "close_time": 1768514399999, "quote_volume": 878101.57727, "trades": 2804, "taker_buy_base": 291912.7, "taker_buy_quote": 520595.96398 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.7797, "high": 1.7888, "low": 1.773, "close": 1.7805, "volume": 534417.9, "close_time": 1768517999999, "quote_volume": 951647.08584, "trades": 3199, "taker_buy_base": 309184.1, "taker_buy_quote": 550482.30885 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.7805, "high": 1.7899, "low": 1.7745, "close": 1.7809, "volume": 277869.6, "close_time": 1768521599999, "quote_volume": 495222.09133, "trades": 2121, "taker_buy_base": 134857.6, "taker_buy_quote": 240421.63311 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.781, "high": 1.7872, "low": 1.7781, "close": 1.7814, "volume": 488615.6, "close_time": 1768525199999, "quote_volume": 870857.99818, "trades": 3339, "taker_buy_base": 236244.8, "taker_buy_quote": 421142.38579 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.7816, "high": 1.7855, "low": 1.7733, "close": 1.784, "volume": 342927.2, "close_time": 1768528799999, "quote_volume": 610145.35149, "trades": 2545, "taker_buy_base": 163846.7, "taker_buy_quote": 291469.98166 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.7841, "high": 1.7918, "low": 1.7724, "close": 1.7918, "volume": 578299.6, "close_time": 1768532399999, "quote_volume": 1030221.56376, "trades": 3450, "taker_buy_base": 268576.7, "taker_buy_quote": 478523.13168 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.7918, "high": 1.7979, "low": 1.7742, "close": 1.7746, "volume": 708465.5, "close_time": 1768535999999, "quote_volume": 1265716.09794, "trades": 4770, "taker_buy_base": 246511.4, "taker_buy_quote": 440472.49417 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.7746, "high": 1.7816, "low": 1.7645, "close": 1.7732, "volume": 742092.6, "close_time": 1768539599999, "quote_volume": 1316282.14317, "trades": 4491, "taker_buy_base": 345737.6, "taker_buy_quote": 613222.89727 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.773, "high": 1.7927, "low": 1.77, "close": 1.7878, "volume": 586322.2, "close_time": 1768543199999, "quote_volume": 1045309.49352, "trades": 3920, "taker_buy_base": 316138.2, "taker_buy_quote": 563787.194 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.7883, "high": 1.7927, "low": 1.7812, "close": 1.7912, "volume": 318985.1, "close_time": 1768546799999, "quote_volume": 570274.45401, "trades": 2150, "taker_buy_base": 166350.8, "taker_buy_quote": 297429.06132 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.7911, "high": 1.7921, "low": 1.7783, "close": 1.7803, "volume": 361685.9, "close_time": 1768550399999, "quote_volume": 645428.92007, "trades": 2226, "taker_buy_base": 157113.8, "taker_buy_quote": 280390.77198 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.7804, "high": 1.7925, "low": 1.7801, "close": 1.7869, "volume": 363969.9, "close_time": 1768553999999, "quote_volume": 650593.17831, "trades": 2280, "taker_buy_base": 200116.2, "taker_buy_quote": 357647.67377 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.7869, "high": 1.7928, "low": 1.7848, "close": 1.7872, "volume": 231136.8, "close_time": 1768557599999, "quote_volume": 413409.31198, "trades": 1796, "taker_buy_base": 113891.8, "taker_buy_quote": 203685.87616 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.787, "high": 1.7875, "low": 1.7785, "close": 1.7814, "volume": 328886.8, "close_time": 1768561199999, "quote_volume": 585982.74072, "trades": 2130, "taker_buy_base": 153621.6, "taker_buy_quote": 273675.95881 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.7815, "high": 1.7836, "low": 1.7744, "close": 1.7817, "volume": 375670.5, "close_time": 1768564799999, "quote_volume": 668498.99822, "trades": 2367, "taker_buy_base": 168128.7, "taker_buy_quote": 299171.80715 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.7818, "high": 1.7849, "low": 1.775, "close": 1.7796, "volume": 250563.7, "close_time": 1768568399999, "quote_volume": 445884.83218, "trades": 2085, "taker_buy_base": 124557.8, "taker_buy_quote": 221662.49943 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.7796, "high": 1.7797, "low": 1.7632, "close": 1.7698, "volume": 371661.8, "close_time": 1768571999999, "quote_volume": 658518.31907, "trades": 2723, "taker_buy_base": 177367.1, "taker_buy_quote": 314304.50385 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.7695, "high": 1.7838, "low": 1.7691, "close": 1.7719, "volume": 828367.0, "close_time": 1768575599999, "quote_volume": 1471826.93727, "trades": 5592, "taker_buy_base": 411208.8, "taker_buy_quote": 730492.93574 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.7716, "high": 1.7828, "low": 1.7087, "close": 1.7227, "volume": 4221840.3, "close_time": 1768579199999, "quote_volume": 7326326.35265, "trades": 22906, "taker_buy_base": 2122417.2, "taker_buy_quote": 3681745.13009 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.7228, "high": 1.7544, "low": 1.7193, "close": 1.745, "volume": 1553582.2, "close_time": 1768582799999, "quote_volume": 2703858.28408, "trades": 8437, "taker_buy_base": 833876.9, "taker_buy_quote": 1450858.22592 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.7451, "high": 1.7523, "low": 1.7324, "close": 1.7505, "volume": 1023170.7, "close_time": 1768586399999, "quote_volume": 1782413.481, "trades": 5613, "taker_buy_base": 468963.2, "taker_buy_quote": 816855.56239 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.7506, "high": 1.7627, "low": 1.7504, "close": 1.7589, "volume": 808899.5, "close_time": 1768589999999, "quote_volume": 1422064.76025, "trades": 5185, "taker_buy_base": 417850.5, "taker_buy_quote": 734493.51699 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.7586, "high": 1.7686, "low": 1.7486, "close": 1.7651, "volume": 529669.8, "close_time": 1768593599999, "quote_volume": 931657.62336, "trades": 3550, "taker_buy_base": 269818.6, "taker_buy_quote": 474531.41064 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.7651, "high": 1.7842, "low": 1.7535, "close": 1.783, "volume": 858713.7, "close_time": 1768597199999, "quote_volume": 1519084.17292, "trades": 5665, "taker_buy_base": 478312.3, "taker_buy_quote": 846287.49486 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.7835, "high": 1.7914, "low": 1.7795, "close": 1.7823, "volume": 568229.7, "close_time": 1768600799999, "quote_volume": 1015071.96617, "trades": 3596, "taker_buy_base": 292063.5, "taker_buy_quote": 521799.99379 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.7824, "high": 1.789, "low": 1.779, "close": 1.7881, "volume": 405783.8, "close_time": 1768604399999, "quote_volume": 724205.21234, "trades": 2683, "taker_buy_base": 204481.5, "taker_buy_quote": 364933.82967 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.7882, "high": 1.7933, "low": 1.7858, "close": 1.7884, "volume": 383207.2, "close_time": 1768607999999, "quote_volume": 685765.79829, "trades": 2118, "taker_buy_base": 210562.8, "taker_buy_quote": 376808.01192 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.7885, "high": 1.7898, "low": 1.7796, "close": 1.7832, "volume": 242364.4, "close_time": 1768611599999, "quote_volume": 432585.08164, "trades": 1705, "taker_buy_base": 92845.5, "taker_buy_quote": 165716.49063 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.7827, "high": 1.7879, "low": 1.7805, "close": 1.7858, "volume": 208099.9, "close_time": 1768615199999, "quote_volume": 371362.42726, "trades": 1551, "taker_buy_base": 84646.2, "taker_buy_quote": 151034.08588 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.7857, "high": 1.7862, "low": 1.7796, "close": 1.7831, "volume": 265233.5, "close_time": 1768618799999, "quote_volume": 472722.85381, "trades": 1507, "taker_buy_base": 113292.4, "taker_buy_quote": 201901.10681 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.7829, "high": 1.7854, "low": 1.7783, "close": 1.7845, "volume": 128854.6, "close_time": 1768622399999, "quote_volume": 229545.84527, "trades": 829, "taker_buy_base": 58902.5, "taker_buy_quote": 104910.27411 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.7843, "high": 1.7926, "low": 1.7834, "close": 1.7909, "volume": 170447.5, "close_time": 1768625999999, "quote_volume": 304735.58785, "trades": 1274, "taker_buy_base": 92666.2, "taker_buy_quote": 165610.48914 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.7911, "high": 1.8038, "low": 1.7911, "close": 1.7988, "volume": 270529.6, "close_time": 1768629599999, "quote_volume": 486253.69771, "trades": 1891, "taker_buy_base": 142410.1, "taker_buy_quote": 255924.15275 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.7987, "high": 1.8021, "low": 1.7937, "close": 1.7964, "volume": 220890.6, "close_time": 1768633199999, "quote_volume": 396979.62791, "trades": 1209, "taker_buy_base": 94345.2, "taker_buy_quote": 169554.61068 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.7963, "high": 1.797, "low": 1.7884, "close": 1.7945, "volume": 202421.6, "close_time": 1768636799999, "quote_volume": 362750.16745, "trades": 1296, "taker_buy_base": 74430.2, "taker_buy_quote": 133437.53136 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.7944, "high": 1.8086, "low": 1.792, "close": 1.8059, "volume": 441083.0, "close_time": 1768640399999, "quote_volume": 794424.85932, "trades": 2543, "taker_buy_base": 245953.3, "taker_buy_quote": 442897.51132 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.8059, "high": 1.807, "low": 1.7974, "close": 1.8003, "volume": 294551.3, "close_time": 1768643999999, "quote_volume": 530721.72542, "trades": 1876, "taker_buy_base": 139716.8, "taker_buy_quote": 251744.59709 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.8, "high": 1.8029, "low": 1.7911, "close": 1.793, "volume": 334266.9, "close_time": 1768647599999, "quote_volume": 600743.54765, "trades": 1838, "taker_buy_base": 129632.8, "taker_buy_quote": 232965.32993 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.7928, "high": 1.7972, "low": 1.7862, "close": 1.7928, "volume": 289996.0, "close_time": 1768651199999, "quote_volume": 519608.48338, "trades": 2144, "taker_buy_base": 116342.1, "taker_buy_quote": 208493.26588 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.7927, "high": 1.8038, "low": 1.7911, "close": 1.8034, "volume": 303064.2, "close_time": 1768654799999, "quote_volume": 545302.07436, "trades": 1721, "taker_buy_base": 192049.7, "taker_buy_quote": 345594.24022 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.8031, "high": 1.8169, "low": 1.7979, "close": 1.8024, "volume": 521047.7, "close_time": 1768658399999, "quote_volume": 941188.22061, "trades": 3396, "taker_buy_base": 279572.1, "taker_buy_quote": 504898.82525 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.8025, "high": 1.8139, "low": 1.7961, "close": 1.8104, "volume": 472828.0, "close_time": 1768661999999, "quote_volume": 853974.32738, "trades": 2631, "taker_buy_base": 295273.3, "taker_buy_quote": 533501.69676 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.8105, "high": 1.8139, "low": 1.7998, "close": 1.8099, "volume": 763821.5, "close_time": 1768665599999, "quote_volume": 1379436.34745, "trades": 3379, "taker_buy_base": 550446.4, "taker_buy_quote": 994035.03419 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.8095, "high": 1.8121, "low": 1.7937, "close": 1.7941, "volume": 689740.9, "close_time": 1768669199999, "quote_volume": 1243177.58423, "trades": 3945, "taker_buy_base": 315211.0, "taker_buy_quote": 568329.2165 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.7942, "high": 1.797, "low": 1.7899, "close": 1.7955, "volume": 303333.0, "close_time": 1768672799999, "quote_volume": 543976.91729, "trades": 2161, "taker_buy_base": 187098.2, "taker_buy_quote": 335553.26522 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.7955, "high": 1.7966, "low": 1.7908, "close": 1.7935, "volume": 214041.4, "close_time": 1768676399999, "quote_volume": 384001.95925, "trades": 1671, "taker_buy_base": 104763.7, "taker_buy_quote": 187958.6756 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.7935, "high": 1.7961, "low": 1.7899, "close": 1.7938, "volume": 145332.7, "close_time": 1768679999999, "quote_volume": 260559.10582, "trades": 1495, "taker_buy_base": 78576.8, "taker_buy_quote": 140888.70614 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.7935, "high": 1.7963, "low": 1.7883, "close": 1.7901, "volume": 179852.9, "close_time": 1768683599999, "quote_volume": 322239.43956, "trades": 1535, "taker_buy_base": 92436.1, "taker_buy_quote": 165636.26124 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.7901, "high": 1.7905, "low": 1.7837, "close": 1.7884, "volume": 184978.3, "close_time": 1768687199999, "quote_volume": 330491.07062, "trades": 1862, "taker_buy_base": 87608.3, "taker_buy_quote": 156532.55216 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.7883, "high": 1.789, "low": 1.7756, "close": 1.7825, "volume": 408845.5, "close_time": 1768690799999, "quote_volume": 728818.83931, "trades": 2878, "taker_buy_base": 197256.7, "taker_buy_quote": 351605.4535 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.7822, "high": 1.787, "low": 1.7798, "close": 1.7862, "volume": 156958.0, "close_time": 1768694399999, "quote_volume": 279908.38044, "trades": 1824, "taker_buy_base": 80639.0, "taker_buy_quote": 143814.01733 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.7861, "high": 1.7943, "low": 1.7811, "close": 1.7826, "volume": 197693.1, "close_time": 1768697999999, "quote_volume": 353525.62776, "trades": 2355, "taker_buy_base": 103058.1, "taker_buy_quote": 184291.51243 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.7827, "high": 1.7837, "low": 1.7671, "close": 1.7742, "volume": 455204.3, "close_time": 1768701599999, "quote_volume": 807590.11882, "trades": 4125, "taker_buy_base": 207699.9, "taker_buy_quote": 368543.30258 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.7742, "high": 1.7842, "low": 1.7711, "close": 1.7767, "volume": 261920.0, "close_time": 1768705199999, "quote_volume": 465189.95849, "trades": 2443, "taker_buy_base": 114474.2, "taker_buy_quote": 203334.4033 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.7768, "high": 1.7849, "low": 1.7766, "close": 1.7802, "volume": 118663.6, "close_time": 1768708799999, "quote_volume": 211401.55002, "trades": 1002, "taker_buy_base": 63143.2, "taker_buy_quote": 112497.26634 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.78, "high": 1.7837, "low": 1.7759, "close": 1.7825, "volume": 91927.7, "close_time": 1768712399999, "quote_volume": 163622.71676, "trades": 924, "taker_buy_base": 39684.5, "taker_buy_quote": 70620.46335 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.7819, "high": 1.7842, "low": 1.7783, "close": 1.7803, "volume": 217236.9, "close_time": 1768715999999, "quote_volume": 386882.37274, "trades": 1176, "taker_buy_base": 72880.6, "taker_buy_quote": 129806.09153 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.7803, "high": 1.7822, "low": 1.7764, "close": 1.7807, "volume": 99877.4, "close_time": 1768719599999, "quote_volume": 177730.47873, "trades": 883, "taker_buy_base": 56289.2, "taker_buy_quote": 100163.4214 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.7805, "high": 1.7816, "low": 1.7727, "close": 1.7745, "volume": 227739.1, "close_time": 1768723199999, "quote_volume": 404548.71294, "trades": 1689, "taker_buy_base": 132491.2, "taker_buy_quote": 235350.09251 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.7745, "high": 1.7771, "low": 1.7717, "close": 1.7743, "volume": 157789.2, "close_time": 1768726799999, "quote_volume": 279928.20784, "trades": 1180, "taker_buy_base": 74196.4, "taker_buy_quote": 131632.10689 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.7743, "high": 1.7808, "low": 1.7729, "close": 1.7783, "volume": 190409.5, "close_time": 1768730399999, "quote_volume": 338359.34908, "trades": 1302, "taker_buy_base": 102843.4, "taker_buy_quote": 182754.06275 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.7783, "high": 1.7784, "low": 1.7682, "close": 1.7725, "volume": 240461.2, "close_time": 1768733999999, "quote_volume": 426076.50223, "trades": 1766, "taker_buy_base": 119607.7, "taker_buy_quote": 211941.83202 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.7724, "high": 1.7767, "low": 1.77, "close": 1.7737, "volume": 92030.8, "close_time": 1768737599999, "quote_volume": 163130.24248, "trades": 996, "taker_buy_base": 55991.6, "taker_buy_quote": 99251.96757 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.7735, "high": 1.7792, "low": 1.77, "close": 1.7709, "volume": 124749.6, "close_time": 1768741199999, "quote_volume": 221288.95448, "trades": 1036, "taker_buy_base": 59589.1, "taker_buy_quote": 105713.03312 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.771, "high": 1.7755, "low": 1.7631, "close": 1.772, "volume": 479048.1, "close_time": 1768744799999, "quote_volume": 847167.56679, "trades": 2966, "taker_buy_base": 209280.6, "taker_buy_quote": 370184.18721 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.7719, "high": 1.7835, "low": 1.7665, "close": 1.7677, "volume": 414087.3, "close_time": 1768748399999, "quote_volume": 735178.95061, "trades": 3275, "taker_buy_base": 222508.3, "taker_buy_quote": 395109.61143 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.7676, "high": 1.7761, "low": 1.7606, "close": 1.7739, "volume": 225811.6, "close_time": 1768751999999, "quote_volume": 399493.1909, "trades": 1943, "taker_buy_base": 90847.9, "taker_buy_quote": 160762.28852 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.7738, "high": 1.7799, "low": 1.7681, "close": 1.7701, "volume": 208645.1, "close_time": 1768755599999, "quote_volume": 370276.69802, "trades": 1943, "taker_buy_base": 98562.2, "taker_buy_quote": 174966.68051 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.7704, "high": 1.7768, "low": 1.7657, "close": 1.7752, "volume": 286103.3, "close_time": 1768759199999, "quote_volume": 506900.49712, "trades": 1987, "taker_buy_base": 174664.1, "taker_buy_quote": 309497.50659 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.7754, "high": 1.7967, "low": 1.7738, "close": 1.7926, "volume": 534537.3, "close_time": 1768762799999, "quote_volume": 955340.77712, "trades": 4093, "taker_buy_base": 310336.5, "taker_buy_quote": 554777.27706 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.793, "high": 1.7957, "low": 1.7724, "close": 1.7742, "volume": 289566.7, "close_time": 1768766399999, "quote_volume": 516597.51637, "trades": 2410, "taker_buy_base": 147223.0, "taker_buy_quote": 262694.81519 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.7734, "high": 1.7845, "low": 1.7689, "close": 1.7806, "volume": 338010.9, "close_time": 1768769999999, "quote_volume": 600303.19139, "trades": 2376, "taker_buy_base": 160243.7, "taker_buy_quote": 284586.12738 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.7809, "high": 1.7864, "low": 1.7793, "close": 1.7819, "volume": 179256.6, "close_time": 1768773599999, "quote_volume": 319690.96777, "trades": 1521, "taker_buy_base": 96351.6, "taker_buy_quote": 171822.02112 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.782, "high": 1.7903, "low": 1.781, "close": 1.7845, "volume": 268240.0, "close_time": 1768777199999, "quote_volume": 478929.29824, "trades": 2371, "taker_buy_base": 149032.2, "taker_buy_quote": 266089.97192 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.7844, "high": 1.7844, "low": 1.6936, "close": 1.6957, "volume": 4386181.6, "close_time": 1768780799999, "quote_volume": 7594407.91288, "trades": 26649, "taker_buy_base": 1973317.6, "taker_buy_quote": 3419329.6954 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.6949, "high": 1.6952, "low": 1.5165, "close": 1.5874, "volume": 14649112.1, "close_time": 1768784399999, "quote_volume": 23421975.31755, "trades": 68454, "taker_buy_base": 7361837.3, "taker_buy_quote": 11769814.90272 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.5873, "high": 1.6053, "low": 1.5682, "close": 1.5786, "volume": 4035276.6, "close_time": 1768787999999, "quote_volume": 6400779.55752, "trades": 19378, "taker_buy_base": 1729073.7, "taker_buy_quote": 2743190.45298 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.5785, "high": 1.5935, "low": 1.5721, "close": 1.5859, "volume": 1143787.0, "close_time": 1768791599999, "quote_volume": 1811029.46477, "trades": 5430, "taker_buy_base": 617091.0, "taker_buy_quote": 977380.57258 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.586, "high": 1.5923, "low": 1.5832, "close": 1.5909, "volume": 768233.3, "close_time": 1768795199999, "quote_volume": 1219840.46563, "trades": 3809, "taker_buy_base": 365478.2, "taker_buy_quote": 580258.96786 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.5906, "high": 1.5935, "low": 1.5786, "close": 1.5786, "volume": 983844.4, "close_time": 1768798799999, "quote_volume": 1559467.86476, "trades": 4293, "taker_buy_base": 482361.7, "taker_buy_quote": 764393.55604 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.5784, "high": 1.5826, "low": 1.562, "close": 1.5649, "volume": 1355088.0, "close_time": 1768802399999, "quote_volume": 2131094.48295, "trades": 5995, "taker_buy_base": 593833.4, "taker_buy_quote": 934388.92666 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.5649, "high": 1.5712, "low": 1.554, "close": 1.5571, "volume": 1263344.3, "close_time": 1768805999999, "quote_volume": 1973645.20826, "trades": 5977, "taker_buy_base": 578192.5, "taker_buy_quote": 903475.75497 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.5571, "high": 1.5671, "low": 1.5562, "close": 1.5627, "volume": 1138023.9, "close_time": 1768809599999, "quote_volume": 1776878.88326, "trades": 4387, "taker_buy_base": 583023.7, "taker_buy_quote": 910506.83583 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.5626, "high": 1.5801, "low": 1.5566, "close": 1.5785, "volume": 1970553.7, "close_time": 1768813199999, "quote_volume": 3094191.31563, "trades": 7652, "taker_buy_base": 970680.3, "taker_buy_quote": 1524203.71969 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.5786, "high": 1.5786, "low": 1.5668, "close": 1.5704, "volume": 933862.7, "close_time": 1768816799999, "quote_volume": 1467324.53814, "trades": 4038, "taker_buy_base": 411734.5, "taker_buy_quote": 646865.10697 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.5704, "high": 1.5707, "low": 1.5574, "close": 1.5612, "volume": 678925.4, "close_time": 1768820399999, "quote_volume": 1060944.68461, "trades": 3190, "taker_buy_base": 355214.9, "taker_buy_quote": 554993.04424 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.5615, "high": 1.5702, "low": 1.558, "close": 1.5606, "volume": 964047.7, "close_time": 1768823999999, "quote_volume": 1507104.15882, "trades": 3780, "taker_buy_base": 448134.8, "taker_buy_quote": 700500.2937 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.5605, "high": 1.5605, "low": 1.5425, "close": 1.5547, "volume": 1224297.6, "close_time": 1768827599999, "quote_volume": 1899992.70095, "trades": 5096, "taker_buy_base": 538614.9, "taker_buy_quote": 835976.17239 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.5545, "high": 1.5587, "low": 1.5475, "close": 1.55, "volume": 909493.5, "close_time": 1768831199999, "quote_volume": 1412756.40912, "trades": 3454, "taker_buy_base": 413508.2, "taker_buy_quote": 642445.09715 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.5497, "high": 1.5578, "low": 1.5414, "close": 1.5515, "volume": 1143571.8, "close_time": 1768834799999, "quote_volume": 1772106.46295, "trades": 4496, "taker_buy_base": 598554.1, "taker_buy_quote": 927786.06017 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.5515, "high": 1.5577, "low": 1.5442, "close": 1.5547, "volume": 1055338.2, "close_time": 1768838399999, "quote_volume": 1636253.75093, "trades": 4187, "taker_buy_base": 525878.9, "taker_buy_quote": 815352.24027 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.5547, "high": 1.5823, "low": 1.5536, "close": 1.5797, "volume": 1979587.6, "close_time": 1768841999999, "quote_volume": 3104884.39523, "trades": 7050, "taker_buy_base": 884361.7, "taker_buy_quote": 1387131.58061 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.5798, "high": 1.5825, "low": 1.5711, "close": 1.5724, "volume": 1176128.9, "close_time": 1768845599999, "quote_volume": 1854561.31906, "trades": 5270, "taker_buy_base": 549048.3, "taker_buy_quote": 865586.59631 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.5725, "high": 1.5776, "low": 1.567, "close": 1.5745, "volume": 676120.6, "close_time": 1768849199999, "quote_volume": 1062460.75345, "trades": 2742, "taker_buy_base": 368712.6, "taker_buy_quote": 579357.73872 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.5747, "high": 1.5837, "low": 1.5726, "close": 1.5793, "volume": 561651.0, "close_time": 1768852799999, "quote_volume": 886779.49514, "trades": 2674, "taker_buy_base": 294812.9, "taker_buy_quote": 465358.03227 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.5796, "high": 1.5842, "low": 1.5715, "close": 1.5744, "volume": 611155.5, "close_time": 1768856399999, "quote_volume": 964402.3886, "trades": 2828, "taker_buy_base": 324365.5, "taker_buy_quote": 511797.23864 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.5747, "high": 1.5807, "low": 1.5688, "close": 1.569, "volume": 558691.9, "close_time": 1768859999999, "quote_volume": 879436.49342, "trades": 2638, "taker_buy_base": 277403.6, "taker_buy_quote": 436712.11035 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.5689, "high": 1.574, "low": 1.558, "close": 1.5584, "volume": 886676.7, "close_time": 1768863599999, "quote_volume": 1388575.12843, "trades": 3705, "taker_buy_base": 399947.8, "taker_buy_quote": 626297.75767 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.5582, "high": 1.5753, "low": 1.5579, "close": 1.5675, "volume": 912530.7, "close_time": 1768867199999, "quote_volume": 1428297.18165, "trades": 4270, "taker_buy_base": 422285.0, "taker_buy_quote": 661064.63294 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.5673, "high": 1.5708, "low": 1.5511, "close": 1.5526, "volume": 745185.8, "close_time": 1768870799999, "quote_volume": 1163427.70848, "trades": 3725, "taker_buy_base": 401288.0, "taker_buy_quote": 626544.70065 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.5525, "high": 1.5732, "low": 1.5505, "close": 1.5604, "volume": 771234.5, "close_time": 1768874399999, "quote_volume": 1204739.109, "trades": 4032, "taker_buy_base": 423495.8, "taker_buy_quote": 661312.94711 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.5605, "high": 1.5649, "low": 1.5467, "close": 1.5606, "volume": 819547.8, "close_time": 1768877999999, "quote_volume": 1275296.0522, "trades": 3806, "taker_buy_base": 404234.0, "taker_buy_quote": 629164.76455 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.5606, "high": 1.5636, "low": 1.552, "close": 1.5603, "volume": 627828.3, "close_time": 1768881599999, "quote_volume": 978443.53362, "trades": 3053, "taker_buy_base": 341926.1, "taker_buy_quote": 532896.40026 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.56, "high": 1.5659, "low": 1.5533, "close": 1.5546, "volume": 358768.1, "close_time": 1768885199999, "quote_volume": 559069.90402, "trades": 2097, "taker_buy_base": 127117.0, "taker_buy_quote": 198145.01722 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.5547, "high": 1.5645, "low": 1.5476, "close": 1.5543, "volume": 1322334.4, "close_time": 1768888799999, "quote_volume": 2055896.228, "trades": 5716, "taker_buy_base": 645924.1, "taker_buy_quote": 1004183.48284 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.5544, "high": 1.5625, "low": 1.5403, "close": 1.548, "volume": 1490060.0, "close_time": 1768892399999, "quote_volume": 2310469.3506, "trades": 6736, "taker_buy_base": 683539.2, "taker_buy_quote": 1060008.4024 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.5481, "high": 1.5508, "low": 1.5307, "close": 1.5333, "volume": 990842.5, "close_time": 1768895999999, "quote_volume": 1528085.2416, "trades": 5130, "taker_buy_base": 502930.0, "taker_buy_quote": 775988.71503 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.533, "high": 1.5389, "low": 1.5161, "close": 1.5329, "volume": 1899531.0, "close_time": 1768899599999, "quote_volume": 2899173.99457, "trades": 8659, "taker_buy_base": 870252.7, "taker_buy_quote": 1328542.52158 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.5328, "high": 1.5332, "low": 1.5202, "close": 1.5205, "volume": 772759.9, "close_time": 1768903199999, "quote_volume": 1179063.77816, "trades": 4032, "taker_buy_base": 376582.3, "taker_buy_quote": 574738.04407 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.5206, "high": 1.527, "low": 1.5176, "close": 1.5196, "volume": 648970.1, "close_time": 1768906799999, "quote_volume": 987763.31467, "trades": 3136, "taker_buy_base": 292999.6, "taker_buy_quote": 445971.50771 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.5196, "high": 1.5255, "low": 1.5082, "close": 1.5123, "volume": 1986315.2, "close_time": 1768910399999, "quote_volume": 3006750.94109, "trades": 5831, "taker_buy_base": 1406179.7, "taker_buy_quote": 2127703.86398 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.5124, "high": 1.52, "low": 1.5093, "close": 1.5166, "volume": 438273.7, "close_time": 1768913999999, "quote_volume": 663799.86642, "trades": 2757, "taker_buy_base": 230245.7, "taker_buy_quote": 348726.56526 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.5165, "high": 1.5165, "low": 1.5015, "close": 1.5021, "volume": 758759.1, "close_time": 1768917599999, "quote_volume": 1143838.41323, "trades": 4377, "taker_buy_base": 335264.9, "taker_buy_quote": 505402.49254 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.5022, "high": 1.536, "low": 1.5014, "close": 1.5256, "volume": 2345894.6, "close_time": 1768921199999, "quote_volume": 3569552.39499, "trades": 11595, "taker_buy_base": 1128058.7, "taker_buy_quote": 1716915.96547 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.5252, "high": 1.5307, "low": 1.5023, "close": 1.5151, "volume": 2376230.8, "close_time": 1768924799999, "quote_volume": 3604770.14774, "trades": 12176, "taker_buy_base": 1074818.0, "taker_buy_quote": 1629818.17965 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.515, "high": 1.5245, "low": 1.4844, "close": 1.4996, "volume": 1275800.3, "close_time": 1768928399999, "quote_volume": 1920022.45499, "trades": 7652, "taker_buy_base": 514571.3, "taker_buy_quote": 775065.13954 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.4995, "high": 1.509, "low": 1.4867, "close": 1.4956, "volume": 948594.4, "close_time": 1768931999999, "quote_volume": 1420806.57566, "trades": 6099, "taker_buy_base": 467622.5, "taker_buy_quote": 700297.82641 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.4954, "high": 1.5019, "low": 1.4885, "close": 1.4961, "volume": 682482.7, "close_time": 1768935599999, "quote_volume": 1020322.85207, "trades": 4283, "taker_buy_base": 309515.7, "taker_buy_quote": 462768.94504 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.4966, "high": 1.5045, "low": 1.4887, "close": 1.4977, "volume": 787426.0, "close_time": 1768939199999, "quote_volume": 1178459.50778, "trades": 4552, "taker_buy_base": 400961.8, "taker_buy_quote": 600185.63201 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.4976, "high": 1.5062, "low": 1.489, "close": 1.5007, "volume": 749916.8, "close_time": 1768942799999, "quote_volume": 1124355.70556, "trades": 3965, "taker_buy_base": 382470.1, "taker_buy_quote": 573424.06701 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.5007, "high": 1.5022, "low": 1.4843, "close": 1.4891, "volume": 515458.2, "close_time": 1768946399999, "quote_volume": 768937.37309, "trades": 2535, "taker_buy_base": 259437.3, "taker_buy_quote": 387258.0795 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.489, "high": 1.4955, "low": 1.4455, "close": 1.478, "volume": 2089006.5, "close_time": 1768949999999, "quote_volume": 3065196.39398, "trades": 7258, "taker_buy_base": 961234.0, "taker_buy_quote": 1410357.22352 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.478, "high": 1.4798, "low": 1.465, "close": 1.4682, "volume": 678743.9, "close_time": 1768953599999, "quote_volume": 999459.90821, "trades": 4385, "taker_buy_base": 361932.9, "taker_buy_quote": 533052.12472 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.4682, "high": 1.5155, "low": 1.4681, "close": 1.5038, "volume": 1318491.3, "close_time": 1768957199999, "quote_volume": 1968669.52965, "trades": 7280, "taker_buy_base": 783158.1, "taker_buy_quote": 1169788.4556 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.5038, "high": 1.5105, "low": 1.4972, "close": 1.5007, "volume": 695112.8, "close_time": 1768960799999, "quote_volume": 1045527.80772, "trades": 3889, "taker_buy_base": 394209.4, "taker_buy_quote": 593021.76984 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.5008, "high": 1.5132, "low": 1.5008, "close": 1.5049, "volume": 416062.9, "close_time": 1768964399999, "quote_volume": 627000.70676, "trades": 2802, "taker_buy_base": 223089.5, "taker_buy_quote": 336302.27831 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.505, "high": 1.5119, "low": 1.5023, "close": 1.5046, "volume": 314657.0, "close_time": 1768967999999, "quote_volume": 474247.27383, "trades": 2119, "taker_buy_base": 161777.8, "taker_buy_quote": 243884.25255 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.5046, "high": 1.5089, "low": 1.5013, "close": 1.5071, "volume": 209129.6, "close_time": 1768971599999, "quote_volume": 314745.08091, "trades": 1397, "taker_buy_base": 119040.1, "taker_buy_quote": 179204.15437 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.5072, "high": 1.5245, "low": 1.507, "close": 1.5171, "volume": 601119.4, "close_time": 1768975199999, "quote_volume": 911510.30192, "trades": 3405, "taker_buy_base": 379184.0, "taker_buy_quote": 575018.78582 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.5168, "high": 1.5168, "low": 1.5063, "close": 1.5082, "volume": 229596.6, "close_time": 1768978799999, "quote_volume": 347066.21362, "trades": 1612, "taker_buy_base": 102858.7, "taker_buy_quote": 155517.40613 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.5081, "high": 1.5133, "low": 1.5029, "close": 1.5049, "volume": 414788.0, "close_time": 1768982399999, "quote_volume": 625238.0674, "trades": 2329, "taker_buy_base": 168399.9, "taker_buy_quote": 253888.75611 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.5044, "high": 1.5047, "low": 1.4907, "close": 1.4965, "volume": 455649.3, "close_time": 1768985999999, "quote_volume": 682935.94811, "trades": 2574, "taker_buy_base": 191120.1, "taker_buy_quote": 286405.88284 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.4964, "high": 1.5041, "low": 1.4932, "close": 1.498, "volume": 475279.8, "close_time": 1768989599999, "quote_volume": 712314.24718, "trades": 2898, "taker_buy_base": 245107.0, "taker_buy_quote": 367341.93214 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.4981, "high": 1.5051, "low": 1.4938, "close": 1.4939, "volume": 259732.9, "close_time": 1768993199999, "quote_volume": 389526.09907, "trades": 1801, "taker_buy_base": 129436.7, "taker_buy_quote": 194125.27284 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.4937, "high": 1.4937, "low": 1.4686, "close": 1.4706, "volume": 725153.7, "close_time": 1768996799999, "quote_volume": 1074265.15046, "trades": 4063, "taker_buy_base": 274740.7, "taker_buy_quote": 407140.77708 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.4704, "high": 1.4749, "low": 1.4538, "close": 1.4712, "volume": 1544778.3, "close_time": 1769000399999, "quote_volume": 2259808.65047, "trades": 8051, "taker_buy_base": 696134.2, "taker_buy_quote": 1018374.10407 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.471, "high": 1.4835, "low": 1.465, "close": 1.4701, "volume": 720049.4, "close_time": 1769003999999, "quote_volume": 1062269.81988, "trades": 4715, "taker_buy_base": 345217.5, "taker_buy_quote": 509134.24227 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.4698, "high": 1.5191, "low": 1.4673, "close": 1.5155, "volume": 2978345.2, "close_time": 1769007599999, "quote_volume": 4478100.05994, "trades": 17041, "taker_buy_base": 1485755.3, "taker_buy_quote": 2233519.7245 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.5155, "high": 1.5316, "low": 1.503, "close": 1.5138, "volume": 1769152.1, "close_time": 1769011199999, "quote_volume": 2684356.87921, "trades": 9614, "taker_buy_base": 898657.4, "taker_buy_quote": 1363786.49798 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.5141, "high": 1.5156, "low": 1.4443, "close": 1.4457, "volume": 2753186.9, "close_time": 1769014799999, "quote_volume": 4059551.15765, "trades": 14813, "taker_buy_base": 1349836.5, "taker_buy_quote": 1989076.3839 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.4456, "high": 1.4649, "low": 1.4391, "close": 1.4555, "volume": 2446031.2, "close_time": 1769018399999, "quote_volume": 3548395.91474, "trades": 14447, "taker_buy_base": 1158577.6, "taker_buy_quote": 1680633.50522 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.4554, "high": 1.4812, "low": 1.4489, "close": 1.476, "volume": 1106270.5, "close_time": 1769021999999, "quote_volume": 1620777.8089, "trades": 8137, "taker_buy_base": 536865.7, "taker_buy_quote": 786660.80749 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.4761, "high": 1.5432, "low": 1.4713, "close": 1.5399, "volume": 4188549.5, "close_time": 1769025599999, "quote_volume": 6346131.84085, "trades": 21072, "taker_buy_base": 2305261.8, "taker_buy_quote": 3492378.35809 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.5398, "high": 1.5416, "low": 1.5083, "close": 1.5372, "volume": 2655531.6, "close_time": 1769029199999, "quote_volume": 4048484.0248, "trades": 12113, "taker_buy_base": 1399731.6, "taker_buy_quote": 2133336.50736 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.5376, "high": 1.5474, "low": 1.5273, "close": 1.5317, "volume": 1031826.1, "close_time": 1769032799999, "quote_volume": 1584460.35874, "trades": 5185, "taker_buy_base": 531753.6, "taker_buy_quote": 816706.9521 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.5323, "high": 1.5438, "low": 1.5204, "close": 1.5208, "volume": 693375.2, "close_time": 1769036399999, "quote_volume": 1060927.61821, "trades": 3082, "taker_buy_base": 308820.8, "taker_buy_quote": 472541.9605 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.5207, "high": 1.5247, "low": 1.5026, "close": 1.5098, "volume": 1029630.2, "close_time": 1769039999999, "quote_volume": 1558986.3512, "trades": 4643, "taker_buy_base": 457841.7, "taker_buy_quote": 693356.58641 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.5098, "high": 1.534, "low": 1.5098, "close": 1.5277, "volume": 485268.7, "close_time": 1769043599999, "quote_volume": 736769.64942, "trades": 3046, "taker_buy_base": 269566.6, "taker_buy_quote": 409259.26676 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.5273, "high": 1.5352, "low": 1.524, "close": 1.5316, "volume": 292712.2, "close_time": 1769047199999, "quote_volume": 447814.68539, "trades": 2320, "taker_buy_base": 127132.2, "taker_buy_quote": 194515.07096 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.5315, "high": 1.536, "low": 1.5225, "close": 1.5252, "volume": 293511.1, "close_time": 1769050799999, "quote_volume": 449186.97237, "trades": 2341, "taker_buy_base": 150255.2, "taker_buy_quote": 229976.92856 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.5253, "high": 1.5329, "low": 1.5158, "close": 1.5201, "volume": 352856.2, "close_time": 1769054399999, "quote_volume": 537175.0997, "trades": 2149, "taker_buy_base": 161026.3, "taker_buy_quote": 245167.76616 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.5199, "high": 1.5286, "low": 1.5187, "close": 1.5258, "volume": 202006.7, "close_time": 1769057999999, "quote_volume": 307780.09265, "trades": 1488, "taker_buy_base": 108236.1, "taker_buy_quote": 164915.38939 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.5255, "high": 1.5265, "low": 1.5177, "close": 1.5208, "volume": 233064.7, "close_time": 1769061599999, "quote_volume": 354471.40019, "trades": 1488, "taker_buy_base": 119520.3, "taker_buy_quote": 181774.3785 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.5204, "high": 1.5317, "low": 1.5149, "close": 1.5273, "volume": 405751.1, "close_time": 1769065199999, "quote_volume": 618221.46913, "trades": 2453, "taker_buy_base": 214178.2, "taker_buy_quote": 326427.23838 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.5273, "high": 1.5283, "low": 1.5159, "close": 1.5198, "volume": 311752.4, "close_time": 1769068799999, "quote_volume": 474349.84877, "trades": 2170, "taker_buy_base": 154859.0, "taker_buy_quote": 235642.94904 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.5199, "high": 1.5308, "low": 1.5175, "close": 1.5297, "volume": 396085.5, "close_time": 1769072399999, "quote_volume": 603422.44981, "trades": 2736, "taker_buy_base": 186268.6, "taker_buy_quote": 283853.91717 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.5297, "high": 1.5374, "low": 1.5255, "close": 1.5327, "volume": 583683.4, "close_time": 1769075999999, "quote_volume": 893967.34401, "trades": 3026, "taker_buy_base": 292663.4, "taker_buy_quote": 448344.61284 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.533, "high": 1.5334, "low": 1.524, "close": 1.5257, "volume": 316437.8, "close_time": 1769079599999, "quote_volume": 483854.59244, "trades": 2032, "taker_buy_base": 137184.1, "taker_buy_quote": 209799.48591 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.5256, "high": 1.5268, "low": 1.5175, "close": 1.5219, "volume": 530907.0, "close_time": 1769083199999, "quote_volume": 807605.77802, "trades": 3001, "taker_buy_base": 239342.1, "taker_buy_quote": 364172.12704 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.5218, "high": 1.5263, "low": 1.519, "close": 1.5211, "volume": 272432.0, "close_time": 1769086799999, "quote_volume": 414505.0551, "trades": 2049, "taker_buy_base": 118183.5, "taker_buy_quote": 179829.02403 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.521, "high": 1.5303, "low": 1.5045, "close": 1.5085, "volume": 780470.1, "close_time": 1769090399999, "quote_volume": 1183310.16559, "trades": 4504, "taker_buy_base": 364565.4, "taker_buy_quote": 552892.24325 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.5084, "high": 1.5127, "low": 1.487, "close": 1.4914, "volume": 1658117.2, "close_time": 1769093999999, "quote_volume": 2485411.51738, "trades": 8580, "taker_buy_base": 735018.4, "taker_buy_quote": 1102305.25831 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.4913, "high": 1.5054, "low": 1.4798, "close": 1.4954, "volume": 1581404.1, "close_time": 1769097599999, "quote_volume": 2357934.62148, "trades": 10045, "taker_buy_base": 724677.9, "taker_buy_quote": 1081162.86219 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.4953, "high": 1.5098, "low": 1.4929, "close": 1.504, "volume": 1058631.5, "close_time": 1769101199999, "quote_volume": 1588627.8848, "trades": 6777, "taker_buy_base": 568918.0, "taker_buy_quote": 853865.9847 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.5041, "high": 1.5116, "low": 1.4961, "close": 1.5087, "volume": 1385778.4, "close_time": 1769104799999, "quote_volume": 2085529.17854, "trades": 7923, "taker_buy_base": 810059.5, "taker_buy_quote": 1218950.58821 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.5086, "high": 1.5122, "low": 1.497, "close": 1.4973, "volume": 785052.3, "close_time": 1769108399999, "quote_volume": 1181658.25005, "trades": 4674, "taker_buy_base": 391961.7, "taker_buy_quote": 589876.22047 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.4974, "high": 1.5114, "low": 1.4926, "close": 1.5061, "volume": 527163.5, "close_time": 1769111999999, "quote_volume": 792465.49539, "trades": 3386, "taker_buy_base": 268745.7, "taker_buy_quote": 404089.04874 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.506, "high": 1.5087, "low": 1.495, "close": 1.4989, "volume": 558882.1, "close_time": 1769115599999, "quote_volume": 838914.01235, "trades": 3382, "taker_buy_base": 225870.5, "taker_buy_quote": 339131.6908 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.499, "high": 1.5032, "low": 1.4915, "close": 1.4934, "volume": 540327.2, "close_time": 1769119199999, "quote_volume": 808968.02868, "trades": 3074, "taker_buy_base": 257523.4, "taker_buy_quote": 385486.8032 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.4936, "high": 1.5008, "low": 1.4909, "close": 1.4941, "volume": 461660.9, "close_time": 1769122799999, "quote_volume": 689670.53906, "trades": 3014, "taker_buy_base": 213343.7, "taker_buy_quote": 318704.91389 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.4935, "high": 1.4965, "low": 1.4851, "close": 1.4946, "volume": 362464.1, "close_time": 1769126399999, "quote_volume": 540588.0014, "trades": 2871, "taker_buy_base": 173449.9, "taker_buy_quote": 258656.64924 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.4947, "high": 1.4981, "low": 1.4885, "close": 1.4934, "volume": 259962.3, "close_time": 1769129999999, "quote_volume": 388314.92161, "trades": 2064, "taker_buy_base": 126477.7, "taker_buy_quote": 188924.60972 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.4936, "high": 1.5061, "low": 1.4934, "close": 1.505, "volume": 388084.8, "close_time": 1769133599999, "quote_volume": 582216.19047, "trades": 2578, "taker_buy_base": 211862.9, "taker_buy_quote": 317861.78248 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.5048, "high": 1.5068, "low": 1.4959, "close": 1.4962, "volume": 546721.3, "close_time": 1769137199999, "quote_volume": 821775.62827, "trades": 2876, "taker_buy_base": 307065.4, "taker_buy_quote": 461711.6299 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.4961, "high": 1.5097, "low": 1.4959, "close": 1.5054, "volume": 206643.5, "close_time": 1769140799999, "quote_volume": 311069.19551, "trades": 1492, "taker_buy_base": 104481.4, "taker_buy_quote": 157226.95339 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.5055, "high": 1.5101, "low": 1.5037, "close": 1.5077, "volume": 223104.0, "close_time": 1769144399999, "quote_volume": 336275.29907, "trades": 1518, "taker_buy_base": 125877.4, "taker_buy_quote": 189735.67574 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.5076, "high": 1.508, "low": 1.4992, "close": 1.5036, "volume": 141508.6, "close_time": 1769147999999, "quote_volume": 212648.48533, "trades": 1475, "taker_buy_base": 59317.9, "taker_buy_quote": 89138.40485 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.5041, "high": 1.5085, "low": 1.493, "close": 1.4964, "volume": 335068.9, "close_time": 1769151599999, "quote_volume": 502874.00858, "trades": 2500, "taker_buy_base": 163385.4, "taker_buy_quote": 245267.50462 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.4965, "high": 1.5016, "low": 1.4953, "close": 1.4995, "volume": 260207.4, "close_time": 1769155199999, "quote_volume": 389957.31353, "trades": 1944, "taker_buy_base": 113609.2, "taker_buy_quote": 170260.58154 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.4992, "high": 1.5013, "low": 1.4849, "close": 1.4872, "volume": 556787.1, "close_time": 1769158799999, "quote_volume": 830070.42127, "trades": 3099, "taker_buy_base": 205579.2, "taker_buy_quote": 306622.96728 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.487, "high": 1.4944, "low": 1.4826, "close": 1.491, "volume": 602738.3, "close_time": 1769162399999, "quote_volume": 897906.99065, "trades": 4041, "taker_buy_base": 287372.5, "taker_buy_quote": 428142.96847 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.4911, "high": 1.4957, "low": 1.4859, "close": 1.4891, "volume": 476325.6, "close_time": 1769165999999, "quote_volume": 710546.66337, "trades": 2933, "taker_buy_base": 232329.8, "taker_buy_quote": 346640.42856 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.4892, "high": 1.4988, "low": 1.4885, "close": 1.4925, "volume": 298110.5, "close_time": 1769169599999, "quote_volume": 445561.24638, "trades": 2141, "taker_buy_base": 127545.7, "taker_buy_quote": 190634.77191 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.4924, "high": 1.4944, "low": 1.4846, "close": 1.4872, "volume": 346427.0, "close_time": 1769173199999, "quote_volume": 515822.32554, "trades": 2139, "taker_buy_base": 131356.0, "taker_buy_quote": 195608.32193 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.4871, "high": 1.4897, "low": 1.4831, "close": 1.4846, "volume": 490230.0, "close_time": 1769176799999, "quote_volume": 728623.31945, "trades": 2689, "taker_buy_base": 272923.6, "taker_buy_quote": 405579.65165 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.4843, "high": 1.4897, "low": 1.4608, "close": 1.4738, "volume": 2075031.4, "close_time": 1769180399999, "quote_volume": 3059999.73881, "trades": 11416, "taker_buy_base": 1147520.8, "taker_buy_quote": 1692669.92093 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.4739, "high": 1.5051, "low": 1.4673, "close": 1.5012, "volume": 1444133.1, "close_time": 1769183999999, "quote_volume": 2146230.25808, "trades": 8062, "taker_buy_base": 733637.7, "taker_buy_quote": 1090559.14552 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.5011, "high": 1.5189, "low": 1.4921, "close": 1.5074, "volume": 1644011.7, "close_time": 1769187599999, "quote_volume": 2479253.76579, "trades": 7594, "taker_buy_base": 757361.4, "taker_buy_quote": 1143217.65964 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.5074, "high": 1.5338, "low": 1.4987, "close": 1.5152, "volume": 1718552.8, "close_time": 1769191199999, "quote_volume": 2611198.54971, "trades": 8872, "taker_buy_base": 866137.9, "taker_buy_quote": 1316196.08929 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.5152, "high": 1.5232, "low": 1.5104, "close": 1.5131, "volume": 956131.6, "close_time": 1769194799999, "quote_volume": 1450440.29188, "trades": 5259, "taker_buy_base": 430672.6, "taker_buy_quote": 653489.47735 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.513, "high": 1.513, "low": 1.4863, "close": 1.4938, "volume": 1256010.4, "close_time": 1769198399999, "quote_volume": 1882261.94808, "trades": 6657, "taker_buy_base": 542999.3, "taker_buy_quote": 813178.97082 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.4939, "high": 1.497, "low": 1.4729, "close": 1.4807, "volume": 852786.1, "close_time": 1769201999999, "quote_volume": 1266042.56983, "trades": 5646, "taker_buy_base": 370344.7, "taker_buy_quote": 549743.18009 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.4798, "high": 1.4907, "low": 1.4792, "close": 1.4825, "volume": 327317.0, "close_time": 1769205599999, "quote_volume": 486397.49072, "trades": 2465, "taker_buy_base": 154305.3, "taker_buy_quote": 229292.10378 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.4824, "high": 1.4946, "low": 1.482, "close": 1.4914, "volume": 427706.8, "close_time": 1769209199999, "quote_volume": 637607.4992, "trades": 2770, "taker_buy_base": 235164.5, "taker_buy_quote": 350551.02817 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.4912, "high": 1.4912, "low": 1.4861, "close": 1.4873, "volume": 318973.3, "close_time": 1769212799999, "quote_volume": 474912.61064, "trades": 2206, "taker_buy_base": 179912.8, "taker_buy_quote": 267882.63268 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.4873, "high": 1.4915, "low": 1.4812, "close": 1.4813, "volume": 267309.2, "close_time": 1769216399999, "quote_volume": 397213.18948, "trades": 1845, "taker_buy_base": 151867.0, "taker_buy_quote": 225695.70986 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.4812, "high": 1.484, "low": 1.4772, "close": 1.4827, "volume": 211346.6, "close_time": 1769219999999, "quote_volume": 312931.49759, "trades": 1193, "taker_buy_base": 115605.4, "taker_buy_quote": 171173.39484 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.4827, "high": 1.4894, "low": 1.4827, "close": 1.4881, "volume": 110474.6, "close_time": 1769223599999, "quote_volume": 164200.35015, "trades": 1063, "taker_buy_base": 65905.4, "taker_buy_quote": 97968.66658 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.4881, "high": 1.4963, "low": 1.4861, "close": 1.4922, "volume": 260357.7, "close_time": 1769227199999, "quote_volume": 388713.49619, "trades": 1802, "taker_buy_base": 150767.5, "taker_buy_quote": 225097.46492 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.4921, "high": 1.4931, "low": 1.4878, "close": 1.4902, "volume": 97237.8, "close_time": 1769230799999, "quote_volume": 144965.94785, "trades": 813, "taker_buy_base": 60288.3, "taker_buy_quote": 89878.14614 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.49, "high": 1.4906, "low": 1.4847, "close": 1.488, "volume": 106700.4, "close_time": 1769234399999, "quote_volume": 158738.40955, "trades": 868, "taker_buy_base": 41843.1, "taker_buy_quote": 62253.63004 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.488, "high": 1.4897, "low": 1.4852, "close": 1.4869, "volume": 138705.7, "close_time": 1769237999999, "quote_volume": 206310.60183, "trades": 945, "taker_buy_base": 71736.8, "taker_buy_quote": 106692.71851 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.4868, "high": 1.4884, "low": 1.4819, "close": 1.4827, "volume": 190765.8, "close_time": 1769241599999, "quote_volume": 283203.25392, "trades": 1140, "taker_buy_base": 94676.4, "taker_buy_quote": 140547.21916 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.4826, "high": 1.4885, "low": 1.482, "close": 1.4882, "volume": 151583.6, "close_time": 1769245199999, "quote_volume": 225100.15744, "trades": 896, "taker_buy_base": 55314.7, "taker_buy_quote": 82130.1853 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.4878, "high": 1.488, "low": 1.4823, "close": 1.4833, "volume": 100016.3, "close_time": 1769248799999, "quote_volume": 148541.97055, "trades": 668, "taker_buy_base": 44526.7, "taker_buy_quote": 66115.13667 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.4833, "high": 1.4865, "low": 1.48, "close": 1.486, "volume": 132763.6, "close_time": 1769252399999, "quote_volume": 196985.47164, "trades": 797, "taker_buy_base": 73452.9, "taker_buy_quote": 109013.19973 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.4862, "high": 1.493, "low": 1.4859, "close": 1.4869, "volume": 426024.5, "close_time": 1769255999999, "quote_volume": 634586.93698, "trades": 1831, "taker_buy_base": 273011.1, "taker_buy_quote": 406650.31272 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.4869, "high": 1.4912, "low": 1.4864, "close": 1.4899, "volume": 114925.4, "close_time": 1769259599999, "quote_volume": 171134.89765, "trades": 888, "taker_buy_base": 50368.4, "taker_buy_quote": 74999.78859 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.49, "high": 1.4921, "low": 1.4835, "close": 1.4837, "volume": 116608.0, "close_time": 1769263199999, "quote_volume": 173519.24565, "trades": 901, "taker_buy_base": 63171.0, "taker_buy_quote": 93982.38798 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.4834, "high": 1.4912, "low": 1.4804, "close": 1.4896, "volume": 243803.5, "close_time": 1769266799999, "quote_volume": 362231.92254, "trades": 1649, "taker_buy_base": 124199.5, "taker_buy_quote": 184519.87751 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.4897, "high": 1.4922, "low": 1.4785, "close": 1.4806, "volume": 195800.7, "close_time": 1769270399999, "quote_volume": 290702.2526, "trades": 1428, "taker_buy_base": 82571.2, "taker_buy_quote": 122699.15392 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.4809, "high": 1.4839, "low": 1.4736, "close": 1.4816, "volume": 265604.4, "close_time": 1769273999999, "quote_volume": 392772.85658, "trades": 1993, "taker_buy_base": 136725.5, "taker_buy_quote": 202118.54127 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.4818, "high": 1.4856, "low": 1.4801, "close": 1.4842, "volume": 119222.5, "close_time": 1769277599999, "quote_volume": 176844.6369, "trades": 933, "taker_buy_base": 52417.8, "taker_buy_quote": 77742.19514 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.4844, "high": 1.486, "low": 1.4814, "close": 1.4825, "volume": 126706.5, "close_time": 1769281199999, "quote_volume": 187981.10204, "trades": 1012, "taker_buy_base": 66812.7, "taker_buy_quote": 99136.77666 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.4824, "high": 1.4827, "low": 1.4741, "close": 1.4779, "volume": 216398.1, "close_time": 1769284799999, "quote_volume": 319731.84075, "trades": 1338, "taker_buy_base": 101357.8, "taker_buy_quote": 149754.5865 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.478, "high": 1.4848, "low": 1.4777, "close": 1.4817, "volume": 109012.7, "close_time": 1769288399999, "quote_volume": 161514.75105, "trades": 826, "taker_buy_base": 64145.0, "taker_buy_quote": 95041.99257 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.4818, "high": 1.4822, "low": 1.4773, "close": 1.4794, "volume": 136096.4, "close_time": 1769291999999, "quote_volume": 201331.037, "trades": 1007, "taker_buy_base": 51606.2, "taker_buy_quote": 76332.19663 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.4795, "high": 1.4876, "low": 1.4795, "close": 1.4875, "volume": 119260.0, "close_time": 1769295599999, "quote_volume": 176936.44118, "trades": 948, "taker_buy_base": 62776.3, "taker_buy_quote": 93103.80707 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.4876, "high": 1.4886, "low": 1.481, "close": 1.4829, "volume": 127794.5, "close_time": 1769299199999, "quote_volume": 189710.79297, "trades": 1053, "taker_buy_base": 52123.8, "taker_buy_quote": 77381.34016 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.4828, "high": 1.4874, "low": 1.4799, "close": 1.4871, "volume": 135373.1, "close_time": 1769302799999, "quote_volume": 200781.6635, "trades": 1175, "taker_buy_base": 50757.8, "taker_buy_quote": 75314.8895 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.4869, "high": 1.49, "low": 1.4826, "close": 1.4859, "volume": 203910.8, "close_time": 1769306399999, "quote_volume": 302993.26353, "trades": 1386, "taker_buy_base": 99367.0, "taker_buy_quote": 147671.451 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.4858, "high": 1.4918, "low": 1.4843, "close": 1.4859, "volume": 205806.7, "close_time": 1769309999999, "quote_volume": 306384.87404, "trades": 1203, "taker_buy_base": 99108.7, "taker_buy_quote": 147535.63292 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.486, "high": 1.4869, "low": 1.4703, "close": 1.4727, "volume": 393087.8, "close_time": 1769313599999, "quote_volume": 579875.51229, "trades": 2072, "taker_buy_base": 180872.6, "taker_buy_quote": 266801.01504 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.4727, "high": 1.4803, "low": 1.4711, "close": 1.4746, "volume": 188109.4, "close_time": 1769317199999, "quote_volume": 277560.49105, "trades": 1233, "taker_buy_base": 94739.1, "taker_buy_quote": 139806.73895 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.4745, "high": 1.4824, "low": 1.4739, "close": 1.4818, "volume": 125947.7, "close_time": 1769320799999, "quote_volume": 186093.42974, "trades": 975, "taker_buy_base": 56708.2, "taker_buy_quote": 83808.18039 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.4817, "high": 1.4817, "low": 1.4739, "close": 1.4747, "volume": 374522.4, "close_time": 1769324399999, "quote_volume": 553568.83748, "trades": 1837, "taker_buy_base": 152830.8, "taker_buy_quote": 225924.13765 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.4738, "high": 1.4738, "low": 1.4626, "close": 1.4692, "volume": 299377.7, "close_time": 1769327999999, "quote_volume": 439478.61703, "trades": 1562, "taker_buy_base": 120994.4, "taker_buy_quote": 177602.00396 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.4692, "high": 1.4741, "low": 1.4604, "close": 1.4634, "volume": 466114.8, "close_time": 1769331599999, "quote_volume": 683430.8112, "trades": 2415, "taker_buy_base": 182980.9, "taker_buy_quote": 268231.22263 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.4633, "high": 1.4722, "low": 1.4621, "close": 1.4658, "volume": 317130.5, "close_time": 1769335199999, "quote_volume": 465151.26202, "trades": 1889, "taker_buy_base": 197179.5, "taker_buy_quote": 289251.82141 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.4656, "high": 1.4821, "low": 1.4656, "close": 1.4735, "volume": 515732.6, "close_time": 1769338799999, "quote_volume": 760501.73884, "trades": 2332, "taker_buy_base": 284077.5, "taker_buy_quote": 418732.36594 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.4735, "high": 1.476, "low": 1.4688, "close": 1.4726, "volume": 169765.0, "close_time": 1769342399999, "quote_volume": 249980.72596, "trades": 1314, "taker_buy_base": 80661.3, "taker_buy_quote": 118753.17315 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.4723, "high": 1.4723, "low": 1.4653, "close": 1.4713, "volume": 302895.1, "close_time": 1769345999999, "quote_volume": 445051.11405, "trades": 1831, "taker_buy_base": 157908.5, "taker_buy_quote": 232028.33148 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.4713, "high": 1.4731, "low": 1.4646, "close": 1.4693, "volume": 284447.0, "close_time": 1769349599999, "quote_volume": 418041.92731, "trades": 1651, "taker_buy_base": 126940.2, "taker_buy_quote": 186559.70301 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.4693, "high": 1.4702, "low": 1.4545, "close": 1.4626, "volume": 637826.2, "close_time": 1769353199999, "quote_volume": 931004.93315, "trades": 3406, "taker_buy_base": 360341.8, "taker_buy_quote": 525956.73876 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.4625, "high": 1.4681, "low": 1.4489, "close": 1.4536, "volume": 553970.0, "close_time": 1769356799999, "quote_volume": 807703.37567, "trades": 2971, "taker_buy_base": 236604.2, "taker_buy_quote": 344532.31924 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.4537, "high": 1.454, "low": 1.4048, "close": 1.427, "volume": 4605118.2, "close_time": 1769360399999, "quote_volume": 6557893.18798, "trades": 21818, "taker_buy_base": 2222654.9, "taker_buy_quote": 3164822.17445 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.4269, "high": 1.4299, "low": 1.4156, "close": 1.4213, "volume": 688885.1, "close_time": 1769363999999, "quote_volume": 979318.21578, "trades": 4692, "taker_buy_base": 374616.4, "taker_buy_quote": 532589.29373 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.4214, "high": 1.4223, "low": 1.3977, "close": 1.4074, "volume": 1884829.0, "close_time": 1769367599999, "quote_volume": 2652393.5754, "trades": 9797, "taker_buy_base": 818032.5, "taker_buy_quote": 1151271.59909 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.407, "high": 1.4089, "low": 1.3686, "close": 1.3764, "volume": 2916719.6, "close_time": 1769371199999, "quote_volume": 4039003.94903, "trades": 13807, "taker_buy_base": 1279616.1, "taker_buy_quote": 1771263.86725 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.3766, "high": 1.3906, "low": 1.3718, "close": 1.3834, "volume": 1525782.9, "close_time": 1769374799999, "quote_volume": 2106166.76862, "trades": 8028, "taker_buy_base": 791980.0, "taker_buy_quote": 1093278.04499 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.3833, "high": 1.3961, "low": 1.3828, "close": 1.3925, "volume": 1550219.9, "close_time": 1769378399999, "quote_volume": 2153591.95562, "trades": 7311, "taker_buy_base": 676096.8, "taker_buy_quote": 939143.88138 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.3928, "high": 1.3946, "low": 1.3801, "close": 1.3849, "volume": 714696.2, "close_time": 1769381999999, "quote_volume": 990554.98524, "trades": 3940, "taker_buy_base": 356768.7, "taker_buy_quote": 494633.48157 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.3848, "high": 1.4022, "low": 1.3791, "close": 1.3992, "volume": 910823.2, "close_time": 1769385599999, "quote_volume": 1268525.46807, "trades": 5565, "taker_buy_base": 455935.6, "taker_buy_quote": 635253.41397 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.3991, "high": 1.4143, "low": 1.3955, "close": 1.4136, "volume": 750440.9, "close_time": 1769389199999, "quote_volume": 1054110.46512, "trades": 4344, "taker_buy_base": 391056.4, "taker_buy_quote": 549011.07351 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.4137, "high": 1.4407, "low": 1.4131, "close": 1.4351, "volume": 1175867.2, "close_time": 1769392799999, "quote_volume": 1684281.94311, "trades": 7326, "taker_buy_base": 587595.2, "taker_buy_quote": 841500.12876 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.4352, "high": 1.4389, "low": 1.4251, "close": 1.4335, "volume": 504127.9, "close_time": 1769396399999, "quote_volume": 721726.67693, "trades": 3356, "taker_buy_base": 244227.0, "taker_buy_quote": 349581.06231 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.4336, "high": 1.4399, "low": 1.4223, "close": 1.4278, "volume": 448080.0, "close_time": 1769399999999, "quote_volume": 640360.65214, "trades": 2465, "taker_buy_base": 206214.2, "taker_buy_quote": 294559.02439 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.4278, "high": 1.4496, "low": 1.4272, "close": 1.4439, "volume": 453039.6, "close_time": 1769403599999, "quote_volume": 652975.27403, "trades": 3194, "taker_buy_base": 223519.9, "taker_buy_quote": 322260.3519 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.4439, "high": 1.4451, "low": 1.44, "close": 1.443, "volume": 181422.3, "close_time": 1769407199999, "quote_volume": 261780.9983, "trades": 1654, "taker_buy_base": 103978.4, "taker_buy_quote": 150049.97918 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.4432, "high": 1.4472, "low": 1.4395, "close": 1.4432, "volume": 226196.8, "close_time": 1769410799999, "quote_volume": 326531.14104, "trades": 2141, "taker_buy_base": 88795.5, "taker_buy_quote": 128186.09811 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.4429, "high": 1.4506, "low": 1.4397, "close": 1.4443, "volume": 276225.1, "close_time": 1769414399999, "quote_volume": 399088.81937, "trades": 2183, "taker_buy_base": 147573.7, "taker_buy_quote": 213248.74922 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.4443, "high": 1.4607, "low": 1.4423, "close": 1.4455, "volume": 529067.7, "close_time": 1769417999999, "quote_volume": 767690.92309, "trades": 3604, "taker_buy_base": 267149.9, "taker_buy_quote": 387712.51056 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.4456, "high": 1.446, "low": 1.4271, "close": 1.4298, "volume": 586880.8, "close_time": 1769421599999, "quote_volume": 841460.13442, "trades": 3296, "taker_buy_base": 156948.8, "taker_buy_quote": 225212.00111 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.4298, "high": 1.438, "low": 1.4293, "close": 1.4347, "volume": 311807.3, "close_time": 1769425199999, "quote_volume": 447367.52274, "trades": 2264, "taker_buy_base": 153642.5, "taker_buy_quote": 220424.67299 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.4348, "high": 1.4392, "low": 1.4321, "close": 1.4333, "volume": 266252.6, "close_time": 1769428799999, "quote_volume": 382088.46884, "trades": 1767, "taker_buy_base": 81845.4, "taker_buy_quote": 117494.46762 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.4334, "high": 1.4406, "low": 1.4312, "close": 1.4346, "volume": 297406.6, "close_time": 1769432399999, "quote_volume": 427102.83295, "trades": 2121, "taker_buy_base": 130607.2, "taker_buy_quote": 187594.1805 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.4346, "high": 1.4441, "low": 1.4344, "close": 1.44, "volume": 318985.8, "close_time": 1769435999999, "quote_volume": 459056.42601, "trades": 2548, "taker_buy_base": 163678.3, "taker_buy_quote": 235590.48992 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.4402, "high": 1.459, "low": 1.4283, "close": 1.4524, "volume": 1408479.7, "close_time": 1769439599999, "quote_volume": 2033961.02899, "trades": 9517, "taker_buy_base": 735146.5, "taker_buy_quote": 1061766.21171 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.4522, "high": 1.4666, "low": 1.431, "close": 1.4403, "volume": 1815895.0, "close_time": 1769443199999, "quote_volume": 2632190.60612, "trades": 11575, "taker_buy_base": 1006765.0, "taker_buy_quote": 1460561.54922 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.4404, "high": 1.4551, "low": 1.4349, "close": 1.4478, "volume": 1103629.7, "close_time": 1769446799999, "quote_volume": 1595505.18771, "trades": 8043, "taker_buy_base": 535535.1, "taker_buy_quote": 774491.29593 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.4477, "high": 1.454, "low": 1.4308, "close": 1.4431, "volume": 1199357.2, "close_time": 1769450399999, "quote_volume": 1730253.11311, "trades": 7371, "taker_buy_base": 569456.0, "taker_buy_quote": 821873.2219 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.4432, "high": 1.4587, "low": 1.4405, "close": 1.4489, "volume": 977181.1, "close_time": 1769453999999, "quote_volume": 1416514.85636, "trades": 5564, "taker_buy_base": 458327.8, "taker_buy_quote": 664380.11302 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.449, "high": 1.4548, "low": 1.4419, "close": 1.4441, "volume": 504791.4, "close_time": 1769457599999, "quote_volume": 731406.66088, "trades": 3035, "taker_buy_base": 247506.4, "taker_buy_quote": 358603.30736 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.4442, "high": 1.4465, "low": 1.4341, "close": 1.4369, "volume": 496466.5, "close_time": 1769461199999, "quote_volume": 715153.25708, "trades": 2621, "taker_buy_base": 216740.9, "taker_buy_quote": 312257.72902 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.4369, "high": 1.4599, "low": 1.435, "close": 1.4518, "volume": 676704.8, "close_time": 1769464799999, "quote_volume": 981057.63511, "trades": 3645, "taker_buy_base": 382214.7, "taker_buy_quote": 554244.88136 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.4518, "high": 1.4555, "low": 1.4453, "close": 1.4463, "volume": 300369.7, "close_time": 1769468399999, "quote_volume": 435648.46997, "trades": 2108, "taker_buy_base": 170750.6, "taker_buy_quote": 247724.99947 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.4461, "high": 1.4506, "low": 1.4411, "close": 1.4425, "volume": 485991.2, "close_time": 1769471999999, "quote_volume": 702202.60135, "trades": 2330, "taker_buy_base": 285418.5, "taker_buy_quote": 412460.57202 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.4426, "high": 1.4432, "low": 1.4379, "close": 1.4421, "volume": 186363.0, "close_time": 1769475599999, "quote_volume": 268437.00892, "trades": 1293, "taker_buy_base": 87236.3, "taker_buy_quote": 125646.93538 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.442, "high": 1.453, "low": 1.437, "close": 1.4476, "volume": 365580.1, "close_time": 1769479199999, "quote_volume": 528318.87718, "trades": 2560, "taker_buy_base": 193797.8, "taker_buy_quote": 280104.42198 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.4477, "high": 1.4541, "low": 1.4463, "close": 1.4511, "volume": 277911.4, "close_time": 1769482799999, "quote_volume": 402882.97825, "trades": 1818, "taker_buy_base": 144856.2, "taker_buy_quote": 210028.7017 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.4508, "high": 1.4532, "low": 1.4444, "close": 1.446, "volume": 180435.4, "close_time": 1769486399999, "quote_volume": 261397.37132, "trades": 1269, "taker_buy_base": 95161.7, "taker_buy_quote": 137861.19129 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.446, "high": 1.4542, "low": 1.4389, "close": 1.442, "volume": 234319.6, "close_time": 1769489999999, "quote_volume": 338865.99391, "trades": 1719, "taker_buy_base": 131339.1, "taker_buy_quote": 189986.63522 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.4422, "high": 1.4422, "low": 1.435, "close": 1.4396, "volume": 221417.3, "close_time": 1769493599999, "quote_volume": 318515.18601, "trades": 1178, "taker_buy_base": 98227.7, "taker_buy_quote": 141217.67108 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.4398, "high": 1.4406, "low": 1.4297, "close": 1.433, "volume": 198822.2, "close_time": 1769497199999, "quote_volume": 285186.95004, "trades": 1421, "taker_buy_base": 107729.9, "taker_buy_quote": 154530.87439 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.4331, "high": 1.4384, "low": 1.4322, "close": 1.4376, "volume": 181173.9, "close_time": 1769500799999, "quote_volume": 260226.98316, "trades": 1224, "taker_buy_base": 80836.8, "taker_buy_quote": 116106.76561 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.4375, "high": 1.4433, "low": 1.4344, "close": 1.4387, "volume": 376926.4, "close_time": 1769504399999, "quote_volume": 542525.02036, "trades": 1935, "taker_buy_base": 234882.8, "taker_buy_quote": 338097.03794 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.4387, "high": 1.4387, "low": 1.4309, "close": 1.4322, "volume": 260068.4, "close_time": 1769507999999, "quote_volume": 372876.35848, "trades": 1797, "taker_buy_base": 106209.0, "taker_buy_quote": 152294.68743 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.4321, "high": 1.4399, "low": 1.432, "close": 1.4395, "volume": 288490.5, "close_time": 1769511599999, "quote_volume": 414373.97166, "trades": 1871, "taker_buy_base": 128880.4, "taker_buy_quote": 185125.87701 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.4396, "high": 1.4412, "low": 1.4352, "close": 1.4369, "volume": 250127.5, "close_time": 1769515199999, "quote_volume": 359808.54065, "trades": 1755, "taker_buy_base": 109140.6, "taker_buy_quote": 156996.064 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.4366, "high": 1.4411, "low": 1.433, "close": 1.4363, "volume": 229206.9, "close_time": 1769518799999, "quote_volume": 329394.85793, "trades": 1906, "taker_buy_base": 93100.5, "taker_buy_quote": 133773.61194 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.4366, "high": 1.4377, "low": 1.4267, "close": 1.429, "volume": 397527.1, "close_time": 1769522399999, "quote_volume": 569152.0845, "trades": 2729, "taker_buy_base": 177173.0, "taker_buy_quote": 253648.46231 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.4289, "high": 1.4429, "low": 1.4173, "close": 1.4215, "volume": 1054282.9, "close_time": 1769525999999, "quote_volume": 1505385.59019, "trades": 7120, "taker_buy_base": 500001.6, "taker_buy_quote": 714789.05702 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.4217, "high": 1.4449, "low": 1.4206, "close": 1.4439, "volume": 687856.3, "close_time": 1769529599999, "quote_volume": 984674.88208, "trades": 4643, "taker_buy_base": 340456.3, "taker_buy_quote": 487398.69419 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.4439, "high": 1.4626, "low": 1.442, "close": 1.4561, "volume": 1409610.9, "close_time": 1769533199999, "quote_volume": 2051760.11633, "trades": 7650, "taker_buy_base": 780395.0, "taker_buy_quote": 1135976.32868 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.4562, "high": 1.4566, "low": 1.4232, "close": 1.4272, "volume": 943018.7, "close_time": 1769536799999, "quote_volume": 1352738.1751, "trades": 5941, "taker_buy_base": 466750.4, "taker_buy_quote": 669995.87704 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.4273, "high": 1.4478, "low": 1.4252, "close": 1.4412, "volume": 766012.7, "close_time": 1769540399999, "quote_volume": 1098675.79671, "trades": 5185, "taker_buy_base": 418372.7, "taker_buy_quote": 600035.15583 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.4416, "high": 1.4416, "low": 1.4317, "close": 1.4327, "volume": 453955.8, "close_time": 1769543999999, "quote_volume": 651919.41779, "trades": 3377, "taker_buy_base": 210888.5, "taker_buy_quote": 302906.51671 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.4328, "high": 1.4604, "low": 1.4313, "close": 1.4536, "volume": 885436.9, "close_time": 1769547599999, "quote_volume": 1283509.68808, "trades": 6093, "taker_buy_base": 465759.7, "taker_buy_quote": 675161.80591 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.4535, "high": 1.4565, "low": 1.4332, "close": 1.4347, "volume": 878513.5, "close_time": 1769551199999, "quote_volume": 1267441.74703, "trades": 5332, "taker_buy_base": 418815.1, "taker_buy_quote": 604317.11021 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.4349, "high": 1.4448, "low": 1.4348, "close": 1.4388, "volume": 472836.9, "close_time": 1769554799999, "quote_volume": 680948.12633, "trades": 2998, "taker_buy_base": 265131.2, "taker_buy_quote": 381791.10282 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.4392, "high": 1.4457, "low": 1.435, "close": 1.4388, "volume": 542316.9, "close_time": 1769558399999, "quote_volume": 781203.91985, "trades": 2909, "taker_buy_base": 265722.3, "taker_buy_quote": 382730.69959 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.4387, "high": 1.4411, "low": 1.4258, "close": 1.4364, "volume": 332646.3, "close_time": 1769561999999, "quote_volume": 476804.52729, "trades": 2700, "taker_buy_base": 165418.2, "taker_buy_quote": 237081.45694 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.4364, "high": 1.4393, "low": 1.4261, "close": 1.4301, "volume": 297717.4, "close_time": 1769565599999, "quote_volume": 426219.08091, "trades": 2540, "taker_buy_base": 146218.3, "taker_buy_quote": 209273.35449 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.4302, "high": 1.4366, "low": 1.4286, "close": 1.432, "volume": 262555.9, "close_time": 1769569199999, "quote_volume": 375940.32556, "trades": 2283, "taker_buy_base": 144681.1, "taker_buy_quote": 207186.43443 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.432, "high": 1.4359, "low": 1.4282, "close": 1.4303, "volume": 368030.7, "close_time": 1769572799999, "quote_volume": 526830.08297, "trades": 2612, "taker_buy_base": 167529.7, "taker_buy_quote": 239754.06096 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.4305, "high": 1.4307, "low": 1.4215, "close": 1.4257, "volume": 356518.4, "close_time": 1769576399999, "quote_volume": 508184.89745, "trades": 2534, "taker_buy_base": 143734.5, "taker_buy_quote": 204917.78208 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.4258, "high": 1.4305, "low": 1.4228, "close": 1.4303, "volume": 250159.7, "close_time": 1769579999999, "quote_volume": 356946.57216, "trades": 2165, "taker_buy_base": 143194.4, "taker_buy_quote": 204287.71224 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.4303, "high": 1.4399, "low": 1.4295, "close": 1.4354, "volume": 340920.5, "close_time": 1769583599999, "quote_volume": 488969.44846, "trades": 2912, "taker_buy_base": 200829.4, "taker_buy_quote": 288073.6716 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.4357, "high": 1.436, "low": 1.4227, "close": 1.4268, "volume": 497327.8, "close_time": 1769587199999, "quote_volume": 709324.43067, "trades": 3475, "taker_buy_base": 242797.6, "taker_buy_quote": 346223.23381 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.4268, "high": 1.4303, "low": 1.4187, "close": 1.4191, "volume": 375884.3, "close_time": 1769590799999, "quote_volume": 535523.52934, "trades": 2866, "taker_buy_base": 133913.0, "taker_buy_quote": 190772.79873 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.419, "high": 1.4343, "low": 1.416, "close": 1.4326, "volume": 508253.7, "close_time": 1769594399999, "quote_volume": 724454.14762, "trades": 3543, "taker_buy_base": 244136.9, "taker_buy_quote": 348075.12213 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.4327, "high": 1.4378, "low": 1.4267, "close": 1.4267, "volume": 441998.1, "close_time": 1769597999999, "quote_volume": 632387.44253, "trades": 3132, "taker_buy_base": 184485.2, "taker_buy_quote": 264009.62684 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.4268, "high": 1.4459, "low": 1.422, "close": 1.4434, "volume": 871240.3, "close_time": 1769601599999, "quote_volume": 1247989.82701, "trades": 5564, "taker_buy_base": 510534.9, "taker_buy_quote": 731282.19716 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.4432, "high": 1.4432, "low": 1.4269, "close": 1.4289, "volume": 718211.1, "close_time": 1769605199999, "quote_volume": 1029904.01458, "trades": 4221, "taker_buy_base": 380133.3, "taker_buy_quote": 545066.22946 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.4289, "high": 1.4363, "low": 1.425, "close": 1.4303, "volume": 712113.5, "close_time": 1769608799999, "quote_volume": 1019087.84762, "trades": 4354, "taker_buy_base": 358952.1, "taker_buy_quote": 513725.07295 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.4304, "high": 1.4319, "low": 1.4097, "close": 1.4139, "volume": 985608.5, "close_time": 1769612399999, "quote_volume": 1398778.5599, "trades": 6275, "taker_buy_base": 407934.5, "taker_buy_quote": 579036.58088 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.4141, "high": 1.4196, "low": 1.3939, "close": 1.4026, "volume": 1344175.9, "close_time": 1769615999999, "quote_volume": 1887764.60728, "trades": 7726, "taker_buy_base": 580228.7, "taker_buy_quote": 814895.23241 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.403, "high": 1.4112, "low": 1.3953, "close": 1.4037, "volume": 558634.7, "close_time": 1769619599999, "quote_volume": 783325.61679, "trades": 3590, "taker_buy_base": 272578.7, "taker_buy_quote": 382349.55736 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.4038, "high": 1.4199, "low": 1.3951, "close": 1.4157, "volume": 898327.3, "close_time": 1769623199999, "quote_volume": 1264814.37655, "trades": 4629, "taker_buy_base": 469252.4, "taker_buy_quote": 660680.07127 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.4159, "high": 1.4159, "low": 1.4041, "close": 1.4107, "volume": 690140.0, "close_time": 1769626799999, "quote_volume": 972350.32618, "trades": 3700, "taker_buy_base": 312201.4, "taker_buy_quote": 439802.66273 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.4107, "high": 1.4179, "low": 1.4018, "close": 1.4123, "volume": 925215.1, "close_time": 1769630399999, "quote_volume": 1304701.22595, "trades": 7464, "taker_buy_base": 426501.1, "taker_buy_quote": 601448.6433 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.4123, "high": 1.4245, "low": 1.4013, "close": 1.4033, "volume": 783695.1, "close_time": 1769633999999, "quote_volume": 1107342.1364, "trades": 5159, "taker_buy_base": 391957.2, "taker_buy_quote": 553929.08144 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.4031, "high": 1.4091, "low": 1.3919, "close": 1.4049, "volume": 794498.9, "close_time": 1769637599999, "quote_volume": 1114345.24067, "trades": 5517, "taker_buy_base": 402307.4, "taker_buy_quote": 564087.87675 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.4052, "high": 1.4152, "low": 1.3969, "close": 1.415, "volume": 393738.0, "close_time": 1769641199999, "quote_volume": 553284.57441, "trades": 2383, "taker_buy_base": 208704.0, "taker_buy_quote": 293482.83536 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.4151, "high": 1.4185, "low": 1.4018, "close": 1.4058, "volume": 371883.4, "close_time": 1769644799999, "quote_volume": 524247.43726, "trades": 3033, "taker_buy_base": 180816.6, "taker_buy_quote": 254878.61692 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.406, "high": 1.4095, "low": 1.387, "close": 1.394, "volume": 635992.6, "close_time": 1769648399999, "quote_volume": 886922.01563, "trades": 3781, "taker_buy_base": 377737.9, "taker_buy_quote": 526735.95053 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.394, "high": 1.3964, "low": 1.3801, "close": 1.3843, "volume": 1333672.4, "close_time": 1769651999999, "quote_volume": 1851300.14117, "trades": 6646, "taker_buy_base": 807100.4, "taker_buy_quote": 1120491.378 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.3845, "high": 1.3892, "low": 1.3459, "close": 1.3635, "volume": 2684842.3, "close_time": 1769655599999, "quote_volume": 3665864.94711, "trades": 11277, "taker_buy_base": 1313775.5, "taker_buy_quote": 1792757.01899 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.3637, "high": 1.3716, "low": 1.3588, "close": 1.3648, "volume": 640813.0, "close_time": 1769659199999, "quote_volume": 875721.83363, "trades": 3602, "taker_buy_base": 335682.7, "taker_buy_quote": 458732.95477 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.3647, "high": 1.3652, "low": 1.3534, "close": 1.3628, "volume": 390849.4, "close_time": 1769662799999, "quote_volume": 531683.57403, "trades": 2172, "taker_buy_base": 186266.0, "taker_buy_quote": 253425.00408 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.3628, "high": 1.3666, "low": 1.3614, "close": 1.3623, "volume": 314575.8, "close_time": 1769666399999, "quote_volume": 429048.98362, "trades": 1516, "taker_buy_base": 153993.5, "taker_buy_quote": 210063.9237 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.3623, "high": 1.3684, "low": 1.3612, "close": 1.368, "volume": 278323.9, "close_time": 1769669999999, "quote_volume": 379910.62452, "trades": 1902, "taker_buy_base": 141244.8, "taker_buy_quote": 192811.95486 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.3681, "high": 1.3703, "low": 1.3652, "close": 1.3671, "volume": 275288.4, "close_time": 1769673599999, "quote_volume": 376631.50389, "trades": 1759, "taker_buy_base": 152696.2, "taker_buy_quote": 208914.90822 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.3672, "high": 1.3735, "low": 1.3604, "close": 1.3675, "volume": 529025.8, "close_time": 1769677199999, "quote_volume": 722947.9443, "trades": 2779, "taker_buy_base": 235530.7, "taker_buy_quote": 321945.25694 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.3673, "high": 1.37, "low": 1.362, "close": 1.362, "volume": 249492.0, "close_time": 1769680799999, "quote_volume": 341065.54285, "trades": 1440, "taker_buy_base": 122326.9, "taker_buy_quote": 167252.01068 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.3623, "high": 1.3636, "low": 1.3555, "close": 1.3575, "volume": 438259.5, "close_time": 1769684399999, "quote_volume": 596113.6863, "trades": 1982, "taker_buy_base": 185479.5, "taker_buy_quote": 252289.77875 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.3576, "high": 1.3578, "low": 1.3473, "close": 1.3511, "volume": 619365.4, "close_time": 1769687999999, "quote_volume": 837447.08384, "trades": 2784, "taker_buy_base": 269749.7, "taker_buy_quote": 364683.33213 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.3511, "high": 1.3551, "low": 1.3426, "close": 1.3496, "volume": 425627.4, "close_time": 1769691599999, "quote_volume": 574122.70145, "trades": 2352, "taker_buy_base": 212679.4, "taker_buy_quote": 287063.33675 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.3495, "high": 1.3617, "low": 1.3492, "close": 1.3604, "volume": 410489.6, "close_time": 1769695199999, "quote_volume": 556864.82886, "trades": 2173, "taker_buy_base": 217056.1, "taker_buy_quote": 294485.38349 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.3605, "high": 1.3645, "low": 1.3225, "close": 1.3258, "volume": 1942867.6, "close_time": 1769698799999, "quote_volume": 2608924.16049, "trades": 9369, "taker_buy_base": 840078.3, "taker_buy_quote": 1128186.25003 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.3264, "high": 1.327, "low": 1.2735, "close": 1.295, "volume": 8273205.9, "close_time": 1769702399999, "quote_volume": 10711187.47957, "trades": 31783, "taker_buy_base": 4060253.8, "taker_buy_quote": 5254821.49986 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.2947, "high": 1.3174, "low": 1.2882, "close": 1.3171, "volume": 2182442.1, "close_time": 1769705999999, "quote_volume": 2839936.37625, "trades": 9913, "taker_buy_base": 1158403.9, "taker_buy_quote": 1508453.09845 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.3169, "high": 1.3371, "low": 1.3073, "close": 1.3117, "volume": 2288039.4, "close_time": 1769709599999, "quote_volume": 3026005.43656, "trades": 9251, "taker_buy_base": 1096349.7, "taker_buy_quote": 1451165.60618 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.3116, "high": 1.3174, "low": 1.2819, "close": 1.2863, "volume": 3277841.5, "close_time": 1769713199999, "quote_volume": 4249907.47246, "trades": 12592, "taker_buy_base": 1498722.3, "taker_buy_quote": 1943574.464 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.286, "high": 1.3067, "low": 1.2833, "close": 1.3007, "volume": 2075468.3, "close_time": 1769716799999, "quote_volume": 2691383.62805, "trades": 9258, "taker_buy_base": 1214590.1, "taker_buy_quote": 1575409.36569 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.3009, "high": 1.313, "low": 1.2962, "close": 1.3082, "volume": 982285.4, "close_time": 1769720399999, "quote_volume": 1279388.28223, "trades": 4115, "taker_buy_base": 513178.0, "taker_buy_quote": 668546.26942 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.3085, "high": 1.3208, "low": 1.3085, "close": 1.3176, "volume": 916996.7, "close_time": 1769723999999, "quote_volume": 1206050.66749, "trades": 3855, "taker_buy_base": 523276.1, "taker_buy_quote": 688107.33624 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.3179, "high": 1.3225, "low": 1.3135, "close": 1.3149, "volume": 369796.4, "close_time": 1769727599999, "quote_volume": 486983.34335, "trades": 1741, "taker_buy_base": 189280.4, "taker_buy_quote": 249177.61337 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.3147, "high": 1.3195, "low": 1.3078, "close": 1.319, "volume": 211514.7, "close_time": 1769731199999, "quote_volume": 277852.03271, "trades": 1863, "taker_buy_base": 89653.1, "taker_buy_quote": 117800.03832 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.319, "high": 1.332, "low": 1.319, "close": 1.3259, "volume": 473029.2, "close_time": 1769734799999, "quote_volume": 627049.31953, "trades": 3374, "taker_buy_base": 248589.9, "taker_buy_quote": 329532.87534 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.3259, "high": 1.3351, "low": 1.2569, "close": 1.2988, "volume": 4339905.0, "close_time": 1769738399999, "quote_volume": 5626165.22585, "trades": 24177, "taker_buy_base": 2007843.8, "taker_buy_quote": 2601932.74482 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.2996, "high": 1.3017, "low": 1.2598, "close": 1.283, "volume": 1979940.2, "close_time": 1769741999999, "quote_volume": 2534066.34103, "trades": 11781, "taker_buy_base": 937422.6, "taker_buy_quote": 1199996.55998 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.2832, "high": 1.296, "low": 1.2797, "close": 1.2832, "volume": 971579.9, "close_time": 1769745599999, "quote_volume": 1252673.84033, "trades": 5702, "taker_buy_base": 551773.8, "taker_buy_quote": 711319.23735 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.2833, "high": 1.306, "low": 1.2829, "close": 1.2941, "volume": 696531.7, "close_time": 1769749199999, "quote_volume": 902154.09455, "trades": 3934, "taker_buy_base": 327248.6, "taker_buy_quote": 424245.37459 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.2946, "high": 1.2979, "low": 1.2885, "close": 1.2956, "volume": 414343.3, "close_time": 1769752799999, "quote_volume": 535647.43967, "trades": 2656, "taker_buy_base": 240920.2, "taker_buy_quote": 311364.32216 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.2955, "high": 1.2964, "low": 1.2633, "close": 1.2716, "volume": 1235343.6, "close_time": 1769756399999, "quote_volume": 1577444.93016, "trades": 6773, "taker_buy_base": 553233.9, "taker_buy_quote": 706677.97161 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.2717, "high": 1.3008, "low": 1.2711, "close": 1.2903, "volume": 758237.3, "close_time": 1769759999999, "quote_volume": 976522.64233, "trades": 5017, "taker_buy_base": 459353.7, "taker_buy_quote": 591255.22588 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.2906, "high": 1.2931, "low": 1.28, "close": 1.2863, "volume": 532178.6, "close_time": 1769763599999, "quote_volume": 684664.3552, "trades": 3594, "taker_buy_base": 311792.7, "taker_buy_quote": 401352.42731 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.2866, "high": 1.2921, "low": 1.2735, "close": 1.2779, "volume": 677855.0, "close_time": 1769767199999, "quote_volume": 870185.18803, "trades": 4420, "taker_buy_base": 353212.0, "taker_buy_quote": 453533.34632 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.2778, "high": 1.2857, "low": 1.2748, "close": 1.2827, "volume": 522246.6, "close_time": 1769770799999, "quote_volume": 668437.46525, "trades": 3298, "taker_buy_base": 249547.6, "taker_buy_quote": 319512.32912 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.2826, "high": 1.3041, "low": 1.2793, "close": 1.2982, "volume": 513816.0, "close_time": 1769774399999, "quote_volume": 662065.0617, "trades": 3557, "taker_buy_base": 286726.8, "taker_buy_quote": 369992.70272 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.2979, "high": 1.3011, "low": 1.2823, "close": 1.2865, "volume": 395742.5, "close_time": 1769777999999, "quote_volume": 510230.45219, "trades": 3428, "taker_buy_base": 182941.4, "taker_buy_quote": 235832.82569 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.2864, "high": 1.2904, "low": 1.2722, "close": 1.2759, "volume": 1348633.8, "close_time": 1769781599999, "quote_volume": 1724756.66433, "trades": 6638, "taker_buy_base": 670303.1, "taker_buy_quote": 857537.17132 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.2757, "high": 1.2964, "low": 1.2745, "close": 1.2828, "volume": 1406686.1, "close_time": 1769785199999, "quote_volume": 1807580.64073, "trades": 9428, "taker_buy_base": 739088.2, "taker_buy_quote": 950326.68188 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.283, "high": 1.2925, "low": 1.2527, "close": 1.276, "volume": 1741109.8, "close_time": 1769788799999, "quote_volume": 2217645.19776, "trades": 11813, "taker_buy_base": 908114.8, "taker_buy_quote": 1157477.60643 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.2757, "high": 1.296, "low": 1.27, "close": 1.2861, "volume": 1279571.3, "close_time": 1769792399999, "quote_volume": 1643217.35546, "trades": 8694, "taker_buy_base": 667197.3, "taker_buy_quote": 856825.36198 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.2862, "high": 1.2947, "low": 1.274, "close": 1.2791, "volume": 1058835.5, "close_time": 1769795999999, "quote_volume": 1359054.39021, "trades": 6749, "taker_buy_base": 580203.5, "taker_buy_quote": 744830.84372 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.2791, "high": 1.3079, "low": 1.2321, "close": 1.2999, "volume": 3250734.2, "close_time": 1769799599999, "quote_volume": 4115920.70994, "trades": 17217, "taker_buy_base": 1703896.0, "taker_buy_quote": 2162263.03088 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.2995, "high": 1.3087, "low": 1.2907, "close": 1.2945, "volume": 1412403.7, "close_time": 1769803199999, "quote_volume": 1837034.256, "trades": 9265, "taker_buy_base": 777196.6, "taker_buy_quote": 1010844.40223 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.2944, "high": 1.2944, "low": 1.2637, "close": 1.2673, "volume": 2080021.7, "close_time": 1769806799999, "quote_volume": 2656639.46793, "trades": 13260, "taker_buy_base": 862069.6, "taker_buy_quote": 1101191.7953 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.2674, "high": 1.2813, "low": 1.2643, "close": 1.276, "volume": 1131409.9, "close_time": 1769810399999, "quote_volume": 1441626.86373, "trades": 7852, "taker_buy_base": 732041.1, "taker_buy_quote": 932826.19781 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.276, "high": 1.2796, "low": 1.2643, "close": 1.2735, "volume": 422351.9, "close_time": 1769813999999, "quote_volume": 536609.12473, "trades": 3811, "taker_buy_base": 254887.8, "taker_buy_quote": 323766.36373 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.2737, "high": 1.2761, "low": 1.2648, "close": 1.272, "volume": 335969.4, "close_time": 1769817599999, "quote_volume": 426645.66949, "trades": 2419, "taker_buy_base": 134423.4, "taker_buy_quote": 170719.11366 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.272, "high": 1.2753, "low": 1.2683, "close": 1.2696, "volume": 270557.0, "close_time": 1769821199999, "quote_volume": 343953.84905, "trades": 2078, "taker_buy_base": 137175.9, "taker_buy_quote": 174373.02256 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.2699, "high": 1.2769, "low": 1.264, "close": 1.2706, "volume": 222996.7, "close_time": 1769824799999, "quote_volume": 283163.08486, "trades": 1839, "taker_buy_base": 112289.8, "taker_buy_quote": 142560.83023 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.2707, "high": 1.2712, "low": 1.2597, "close": 1.2651, "volume": 270686.2, "close_time": 1769828399999, "quote_volume": 342311.27011, "trades": 2206, "taker_buy_base": 159335.0, "taker_buy_quote": 201508.91736 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.2656, "high": 1.266, "low": 1.25, "close": 1.2545, "volume": 293621.6, "close_time": 1769831999999, "quote_volume": 368750.96144, "trades": 2453, "taker_buy_base": 165897.2, "taker_buy_quote": 208383.4933 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.2544, "high": 1.2602, "low": 1.2516, "close": 1.2536, "volume": 178097.2, "close_time": 1769835599999, "quote_volume": 223840.3446, "trades": 1602, "taker_buy_base": 118098.7, "taker_buy_quote": 148443.75447 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.2536, "high": 1.2568, "low": 1.2485, "close": 1.2539, "volume": 328220.5, "close_time": 1769839199999, "quote_volume": 411340.20473, "trades": 2148, "taker_buy_base": 173946.6, "taker_buy_quote": 218050.84781 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.254, "high": 1.2553, "low": 1.2365, "close": 1.2455, "volume": 559070.6, "close_time": 1769842799999, "quote_volume": 695007.08629, "trades": 3250, "taker_buy_base": 250295.6, "taker_buy_quote": 311277.81553 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.2452, "high": 1.2466, "low": 1.2306, "close": 1.2368, "volume": 613986.0, "close_time": 1769846399999, "quote_volume": 759763.71865, "trades": 3290, "taker_buy_base": 243442.3, "taker_buy_quote": 301349.60421 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.2369, "high": 1.2393, "low": 1.2084, "close": 1.2188, "volume": 2413497.8, "close_time": 1769849999999, "quote_volume": 2943444.11381, "trades": 12710, "taker_buy_base": 1052932.4, "taker_buy_quote": 1283562.4637 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.2191, "high": 1.2276, "low": 1.2116, "close": 1.2175, "volume": 632336.8, "close_time": 1769853599999, "quote_volume": 771567.9326, "trades": 3930, "taker_buy_base": 328428.1, "taker_buy_quote": 400740.52804 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.2178, "high": 1.2286, "low": 1.2141, "close": 1.2258, "volume": 401107.1, "close_time": 1769857199999, "quote_volume": 489870.03772, "trades": 2608, "taker_buy_base": 214886.1, "taker_buy_quote": 262626.52555 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.2259, "high": 1.2288, "low": 1.2202, "close": 1.2226, "volume": 375406.0, "close_time": 1769860799999, "quote_volume": 459408.00044, "trades": 2202, "taker_buy_base": 158489.5, "taker_buy_quote": 194013.90039 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.2224, "high": 1.2267, "low": 1.2174, "close": 1.2216, "volume": 600668.6, "close_time": 1769864399999, "quote_volume": 733725.36358, "trades": 3782, "taker_buy_base": 282982.1, "taker_buy_quote": 345774.7991 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.2218, "high": 1.2233, "low": 1.2121, "close": 1.2143, "volume": 605564.8, "close_time": 1769867999999, "quote_volume": 737361.8287, "trades": 4247, "taker_buy_base": 332742.3, "taker_buy_quote": 405168.77831 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.2146, "high": 1.2186, "low": 1.1419, "close": 1.1676, "volume": 7209615.7, "close_time": 1769871599999, "quote_volume": 8417250.66661, "trades": 36795, "taker_buy_base": 3371590.8, "taker_buy_quote": 3930449.28178 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.1674, "high": 1.1866, "low": 1.1662, "close": 1.1677, "volume": 2120186.6, "close_time": 1769875199999, "quote_volume": 2491991.44957, "trades": 12078, "taker_buy_base": 1167181.6, "taker_buy_quote": 1371891.40455 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.1679, "high": 1.189, "low": 1.1509, "close": 1.1582, "volume": 4182667.8, "close_time": 1769878799999, "quote_volume": 4888231.57522, "trades": 21330, "taker_buy_base": 2111886.6, "taker_buy_quote": 2469310.93924 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.1581, "high": 1.1627, "low": 1.0821, "close": 1.1118, "volume": 14642169.8, "close_time": 1769882399999, "quote_volume": 16356512.15068, "trades": 52080, "taker_buy_base": 7343536.6, "taker_buy_quote": 8201284.48599 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.1118, "high": 1.1203, "low": 1.0322, "close": 1.1074, "volume": 14812427.3, "close_time": 1769885999999, "quote_volume": 16100510.23217, "trades": 44904, "taker_buy_base": 6244354.3, "taker_buy_quote": 6790385.16323 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.1076, "high": 1.1303, "low": 1.0988, "close": 1.1081, "volume": 3548886.5, "close_time": 1769889599999, "quote_volume": 3950759.49541, "trades": 16951, "taker_buy_base": 1928391.6, "taker_buy_quote": 2147126.86656 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.1081, "high": 1.1192, "low": 1.0926, "close": 1.1107, "volume": 1462131.8, "close_time": 1769893199999, "quote_volume": 1615129.61502, "trades": 7976, "taker_buy_base": 781547.6, "taker_buy_quote": 863406.68565 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.1105, "high": 1.1322, "low": 1.104, "close": 1.1266, "volume": 1569735.5, "close_time": 1769896799999, "quote_volume": 1756244.47221, "trades": 8330, "taker_buy_base": 849865.0, "taker_buy_quote": 951049.40933 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.1268, "high": 1.1307, "low": 1.1165, "close": 1.1238, "volume": 747416.8, "close_time": 1769900399999, "quote_volume": 838397.7716, "trades": 4001, "taker_buy_base": 375505.7, "taker_buy_quote": 421415.78786 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.1234, "high": 1.1589, "low": 1.1227, "close": 1.1522, "volume": 1824435.0, "close_time": 1769903999999, "quote_volume": 2091101.26384, "trades": 8382, "taker_buy_base": 853457.4, "taker_buy_quote": 977960.43718 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.1524, "high": 1.1631, "low": 1.1498, "close": 1.161, "volume": 914037.7, "close_time": 1769907599999, "quote_volume": 1056385.59643, "trades": 5646, "taker_buy_base": 409877.7, "taker_buy_quote": 473716.01156 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.1613, "high": 1.1622, "low": 1.1427, "close": 1.1579, "volume": 729933.1, "close_time": 1769911199999, "quote_volume": 839127.57575, "trades": 4806, "taker_buy_base": 340435.0, "taker_buy_quote": 391427.966 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.158, "high": 1.1657, "low": 1.1465, "close": 1.1493, "volume": 1312546.1, "close_time": 1769914799999, "quote_volume": 1511928.85115, "trades": 5869, "taker_buy_base": 666618.9, "taker_buy_quote": 767533.46919 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.1498, "high": 1.1556, "low": 1.142, "close": 1.153, "volume": 997973.2, "close_time": 1769918399999, "quote_volume": 1147063.32689, "trades": 5862, "taker_buy_base": 333510.6, "taker_buy_quote": 383293.08701 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.153, "high": 1.154, "low": 1.1407, "close": 1.1419, "volume": 515974.4, "close_time": 1769921999999, "quote_volume": 591424.93168, "trades": 3114, "taker_buy_base": 227997.3, "taker_buy_quote": 261377.03342 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.1424, "high": 1.1459, "low": 1.1327, "close": 1.1377, "volume": 589306.6, "close_time": 1769925599999, "quote_volume": 671043.03647, "trades": 3315, "taker_buy_base": 241144.3, "taker_buy_quote": 274638.10679 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.1378, "high": 1.143, "low": 1.1327, "close": 1.1381, "volume": 455249.5, "close_time": 1769929199999, "quote_volume": 518177.97881, "trades": 3166, "taker_buy_base": 269420.3, "taker_buy_quote": 306675.86633 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.1383, "high": 1.1539, "low": 1.1328, "close": 1.1475, "volume": 878066.4, "close_time": 1769932799999, "quote_volume": 1003306.83467, "trades": 4711, "taker_buy_base": 423154.6, "taker_buy_quote": 483366.73647 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.1476, "high": 1.1599, "low": 1.1446, "close": 1.1514, "volume": 702190.1, "close_time": 1769936399999, "quote_volume": 808239.99505, "trades": 4185, "taker_buy_base": 311576.8, "taker_buy_quote": 358716.41325 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.1512, "high": 1.1599, "low": 1.1396, "close": 1.1549, "volume": 870504.2, "close_time": 1769939999999, "quote_volume": 1000240.721, "trades": 4586, "taker_buy_base": 424202.4, "taker_buy_quote": 487616.88875 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.1551, "high": 1.1575, "low": 1.1328, "close": 1.1343, "volume": 979633.8, "close_time": 1769943599999, "quote_volume": 1122651.53193, "trades": 4858, "taker_buy_base": 366046.1, "taker_buy_quote": 419505.31551 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.1346, "high": 1.1522, "low": 1.1346, "close": 1.1483, "volume": 554058.7, "close_time": 1769947199999, "quote_volume": 633915.29628, "trades": 3495, "taker_buy_base": 287744.4, "taker_buy_quote": 329104.17084 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.1484, "high": 1.1495, "low": 1.1269, "close": 1.131, "volume": 1818921.4, "close_time": 1769950799999, "quote_volume": 2065985.25534, "trades": 9945, "taker_buy_base": 635180.6, "taker_buy_quote": 721353.19009 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.1311, "high": 1.1415, "low": 1.1194, "close": 1.125, "volume": 629522.1, "close_time": 1769954399999, "quote_volume": 712622.8924, "trades": 4633, "taker_buy_base": 289558.1, "taker_buy_quote": 327731.27161 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.1246, "high": 1.136, "low": 1.1045, "close": 1.1231, "volume": 2347763.3, "close_time": 1769957999999, "quote_volume": 2628724.27085, "trades": 13602, "taker_buy_base": 1105300.7, "taker_buy_quote": 1238137.53764 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.1234, "high": 1.1234, "low": 1.0847, "close": 1.0998, "volume": 2716080.1, "close_time": 1769961599999, "quote_volume": 2982955.61543, "trades": 14136, "taker_buy_base": 1280247.5, "taker_buy_quote": 1405401.30321 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.1, "high": 1.1116, "low": 1.0883, "close": 1.1025, "volume": 1777620.0, "close_time": 1769965199999, "quote_volume": 1957870.9721, "trades": 11180, "taker_buy_base": 865700.9, "taker_buy_quote": 953626.54689 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.1026, "high": 1.1084, "low": 1.0936, "close": 1.1077, "volume": 1002575.2, "close_time": 1769968799999, "quote_volume": 1103581.02169, "trades": 5883, "taker_buy_base": 530900.5, "taker_buy_quote": 584457.81082 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.1078, "high": 1.1327, "low": 1.1066, "close": 1.1202, "volume": 1698663.5, "close_time": 1769972399999, "quote_volume": 1904817.86258, "trades": 9452, "taker_buy_base": 859277.6, "taker_buy_quote": 964004.13539 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.1201, "high": 1.1247, "low": 1.1055, "close": 1.112, "volume": 854252.1, "close_time": 1769975999999, "quote_volume": 953094.50075, "trades": 4895, "taker_buy_base": 397241.9, "taker_buy_quote": 443249.42771 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.112, "high": 1.1265, "low": 1.0992, "close": 1.1106, "volume": 1040846.7, "close_time": 1769979599999, "quote_volume": 1157518.98041, "trades": 6024, "taker_buy_base": 511355.2, "taker_buy_quote": 568601.15892 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.1106, "high": 1.1127, "low": 1.098, "close": 1.103, "volume": 1192466.8, "close_time": 1769983199999, "quote_volume": 1317285.57286, "trades": 6879, "taker_buy_base": 581686.1, "taker_buy_quote": 642661.65033 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.1032, "high": 1.1249, "low": 1.1015, "close": 1.1091, "volume": 1348410.3, "close_time": 1769986799999, "quote_volume": 1498289.85692, "trades": 7741, "taker_buy_base": 704569.8, "taker_buy_quote": 782741.61291 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.1091, "high": 1.124, "low": 1.0723, "close": 1.1006, "volume": 4674093.6, "close_time": 1769990399999, "quote_volume": 5129393.61732, "trades": 21587, "taker_buy_base": 2184803.2, "taker_buy_quote": 2398349.15195 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.1005, "high": 1.1269, "low": 1.0922, "close": 1.1181, "volume": 2416544.0, "close_time": 1769993999999, "quote_volume": 2695386.62013, "trades": 12469, "taker_buy_base": 1120562.6, "taker_buy_quote": 1249625.21805 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.1185, "high": 1.1314, "low": 1.0991, "close": 1.1194, "volume": 1898823.7, "close_time": 1769997599999, "quote_volume": 2123376.39438, "trades": 10840, "taker_buy_base": 941590.6, "taker_buy_quote": 1053207.19536 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.1195, "high": 1.1249, "low": 1.1086, "close": 1.11, "volume": 1003485.4, "close_time": 1770001199999, "quote_volume": 1119723.18025, "trades": 6451, "taker_buy_base": 520790.2, "taker_buy_quote": 581149.67218 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.1099, "high": 1.1113, "low": 1.0603, "close": 1.1086, "volume": 4740299.8, "close_time": 1770004799999, "quote_volume": 5137879.14096, "trades": 24054, "taker_buy_base": 2317365.2, "taker_buy_quote": 2512189.96096 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.1092, "high": 1.1205, "low": 1.0887, "close": 1.0988, "volume": 1423197.1, "close_time": 1770008399999, "quote_volume": 1573638.65474, "trades": 9094, "taker_buy_base": 748989.1, "taker_buy_quote": 828207.10651 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.0988, "high": 1.0995, "low": 1.0701, "close": 1.0831, "volume": 1943012.8, "close_time": 1770011999999, "quote_volume": 2099708.62335, "trades": 11342, "taker_buy_base": 981412.2, "taker_buy_quote": 1060912.6354 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.0829, "high": 1.1159, "low": 1.0663, "close": 1.1002, "volume": 4911108.6, "close_time": 1770015599999, "quote_volume": 5361947.49681, "trades": 21451, "taker_buy_base": 2457667.9, "taker_buy_quote": 2682654.86427 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.1006, "high": 1.1135, "low": 1.0975, "close": 1.103, "volume": 1680677.6, "close_time": 1770019199999, "quote_volume": 1858341.76687, "trades": 9887, "taker_buy_base": 922785.0, "taker_buy_quote": 1020437.72343 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.1028, "high": 1.1144, "low": 1.1023, "close": 1.1109, "volume": 849141.1, "close_time": 1770022799999, "quote_volume": 940637.7381, "trades": 6209, "taker_buy_base": 497232.7, "taker_buy_quote": 550797.6337 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.1112, "high": 1.1298, "low": 1.1053, "close": 1.1237, "volume": 1624566.2, "close_time": 1770026399999, "quote_volume": 1816241.24676, "trades": 8935, "taker_buy_base": 877718.0, "taker_buy_quote": 980959.23044 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.1238, "high": 1.1302, "low": 1.1191, "close": 1.1226, "volume": 730119.6, "close_time": 1770029999999, "quote_volume": 820264.93364, "trades": 4385, "taker_buy_base": 337075.9, "taker_buy_quote": 378776.85596 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.1226, "high": 1.1273, "low": 1.1182, "close": 1.1194, "volume": 842083.6, "close_time": 1770033599999, "quote_volume": 945482.28284, "trades": 3960, "taker_buy_base": 521507.8, "taker_buy_quote": 585571.81653 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.1196, "high": 1.1381, "low": 1.1196, "close": 1.1347, "volume": 843790.1, "close_time": 1770037199999, "quote_volume": 953053.44499, "trades": 5175, "taker_buy_base": 495972.1, "taker_buy_quote": 560173.49959 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.1346, "high": 1.1444, "low": 1.1304, "close": 1.1411, "volume": 757492.4, "close_time": 1770040799999, "quote_volume": 860799.57723, "trades": 4455, "taker_buy_base": 399893.1, "taker_buy_quote": 454537.53477 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.1404, "high": 1.1558, "low": 1.127, "close": 1.1394, "volume": 2357839.4, "close_time": 1770044399999, "quote_volume": 2692257.2462, "trades": 13193, "taker_buy_base": 1260139.5, "taker_buy_quote": 1439891.57463 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.1395, "high": 1.1644, "low": 1.1365, "close": 1.1537, "volume": 2008525.3, "close_time": 1770047999999, "quote_volume": 2312064.62921, "trades": 10896, "taker_buy_base": 1177533.9, "taker_buy_quote": 1355437.69913 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.1536, "high": 1.1597, "low": 1.1486, "close": 1.1505, "volume": 1056626.2, "close_time": 1770051599999, "quote_volume": 1219202.15057, "trades": 5617, "taker_buy_base": 563605.9, "taker_buy_quote": 650343.68738 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.1503, "high": 1.158, "low": 1.1445, "close": 1.1486, "volume": 769481.8, "close_time": 1770055199999, "quote_volume": 886176.44047, "trades": 3991, "taker_buy_base": 353365.3, "taker_buy_quote": 407136.31427 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.1484, "high": 1.154, "low": 1.1407, "close": 1.1506, "volume": 670544.9, "close_time": 1770058799999, "quote_volume": 769524.2994, "trades": 3484, "taker_buy_base": 306233.1, "taker_buy_quote": 351493.92199 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.1505, "high": 1.1516, "low": 1.1423, "close": 1.1439, "volume": 408421.8, "close_time": 1770062399999, "quote_volume": 468205.29915, "trades": 2231, "taker_buy_base": 180600.7, "taker_buy_quote": 207096.98555 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.1438, "high": 1.1474, "low": 1.1352, "close": 1.141, "volume": 605332.1, "close_time": 1770065999999, "quote_volume": 690700.47392, "trades": 3144, "taker_buy_base": 293113.9, "taker_buy_quote": 334500.37952 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.1406, "high": 1.1484, "low": 1.1403, "close": 1.1436, "volume": 495902.2, "close_time": 1770069599999, "quote_volume": 567621.79376, "trades": 2121, "taker_buy_base": 258383.5, "taker_buy_quote": 295712.53793 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.1438, "high": 1.151, "low": 1.1437, "close": 1.1495, "volume": 493018.9, "close_time": 1770073199999, "quote_volume": 566130.41622, "trades": 1951, "taker_buy_base": 202419.8, "taker_buy_quote": 232388.57977 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.1498, "high": 1.1537, "low": 1.1451, "close": 1.1487, "volume": 388628.9, "close_time": 1770076799999, "quote_volume": 446784.03919, "trades": 1948, "taker_buy_base": 185682.3, "taker_buy_quote": 213469.03086 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.1487, "high": 1.1522, "low": 1.1397, "close": 1.1498, "volume": 618163.7, "close_time": 1770080399999, "quote_volume": 708323.01871, "trades": 3511, "taker_buy_base": 306918.0, "taker_buy_quote": 351700.90424 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.1499, "high": 1.1502, "low": 1.1385, "close": 1.145, "volume": 384146.4, "close_time": 1770083999999, "quote_volume": 439124.19131, "trades": 2771, "taker_buy_base": 160861.3, "taker_buy_quote": 183920.30241 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.1451, "high": 1.1452, "low": 1.1178, "close": 1.1215, "volume": 809937.5, "close_time": 1770087599999, "quote_volume": 914386.29053, "trades": 4342, "taker_buy_base": 326620.2, "taker_buy_quote": 368843.95254 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.1214, "high": 1.1438, "low": 1.1174, "close": 1.1416, "volume": 1112109.0, "close_time": 1770091199999, "quote_volume": 1256160.78307, "trades": 5707, "taker_buy_base": 608122.9, "taker_buy_quote": 687152.98694 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.1415, "high": 1.1519, "low": 1.1369, "close": 1.1456, "volume": 492193.1, "close_time": 1770094799999, "quote_volume": 562718.93532, "trades": 2900, "taker_buy_base": 243582.4, "taker_buy_quote": 278371.99512 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.1458, "high": 1.1459, "low": 1.1358, "close": 1.137, "volume": 416319.0, "close_time": 1770098399999, "quote_volume": 474534.27901, "trades": 2610, "taker_buy_base": 192656.6, "taker_buy_quote": 219656.00087 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.1371, "high": 1.1442, "low": 1.1309, "close": 1.1422, "volume": 548119.9, "close_time": 1770101999999, "quote_volume": 623187.68148, "trades": 3125, "taker_buy_base": 256412.9, "taker_buy_quote": 291680.23572 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.1421, "high": 1.1522, "low": 1.1388, "close": 1.1472, "volume": 430664.4, "close_time": 1770105599999, "quote_volume": 493649.03581, "trades": 3281, "taker_buy_base": 216214.5, "taker_buy_quote": 247796.22145 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.1474, "high": 1.1531, "low": 1.1397, "close": 1.1398, "volume": 508960.2, "close_time": 1770109199999, "quote_volume": 583609.32544, "trades": 3350, "taker_buy_base": 262213.3, "taker_buy_quote": 300660.52589 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.1399, "high": 1.1433, "low": 1.1215, "close": 1.1339, "volume": 1255164.5, "close_time": 1770112799999, "quote_volume": 1419936.52193, "trades": 7776, "taker_buy_base": 603456.9, "taker_buy_quote": 682702.3835 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.1343, "high": 1.138, "low": 1.1281, "close": 1.1296, "volume": 310377.4, "close_time": 1770116399999, "quote_volume": 351556.22988, "trades": 2017, "taker_buy_base": 125078.3, "taker_buy_quote": 141693.36312 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.1299, "high": 1.1381, "low": 1.1296, "close": 1.134, "volume": 509058.3, "close_time": 1770119999999, "quote_volume": 577222.73596, "trades": 2693, "taker_buy_base": 262185.5, "taker_buy_quote": 297369.10804 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.1339, "high": 1.1422, "low": 1.13, "close": 1.1405, "volume": 495500.7, "close_time": 1770123599999, "quote_volume": 563760.04708, "trades": 2812, "taker_buy_base": 273967.7, "taker_buy_quote": 311756.22428 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.1405, "high": 1.1491, "low": 1.138, "close": 1.1456, "volume": 478772.1, "close_time": 1770127199999, "quote_volume": 546806.35068, "trades": 2879, "taker_buy_base": 259527.1, "taker_buy_quote": 296302.04594 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.1454, "high": 1.1485, "low": 1.1197, "close": 1.1206, "volume": 1553068.6, "close_time": 1770130799999, "quote_volume": 1763702.61839, "trades": 9035, "taker_buy_base": 737453.4, "taker_buy_quote": 837332.59327 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.1204, "high": 1.156, "low": 1.1183, "close": 1.1528, "volume": 3231318.9, "close_time": 1770134399999, "quote_volume": 3682049.63992, "trades": 16960, "taker_buy_base": 1570902.4, "taker_buy_quote": 1789665.99164 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.1533, "high": 1.1534, "low": 1.1246, "close": 1.1281, "volume": 2899633.7, "close_time": 1770137999999, "quote_volume": 3286341.70871, "trades": 12844, "taker_buy_base": 1292307.8, "taker_buy_quote": 1465545.15164 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.1284, "high": 1.1304, "low": 1.0965, "close": 1.0972, "volume": 2409712.8, "close_time": 1770141599999, "quote_volume": 2681928.12233, "trades": 11207, "taker_buy_base": 1167656.9, "taker_buy_quote": 1300268.56549 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.0974, "high": 1.1046, "low": 1.0722, "close": 1.0747, "volume": 4339030.0, "close_time": 1770145199999, "quote_volume": 4720661.15863, "trades": 19237, "taker_buy_base": 2057538.1, "taker_buy_quote": 2237539.24863 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.0744, "high": 1.1347, "low": 1.0721, "close": 1.1268, "volume": 4381821.7, "close_time": 1770148799999, "quote_volume": 4863415.27571, "trades": 20072, "taker_buy_base": 2573816.1, "taker_buy_quote": 2856986.32935 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.1266, "high": 1.1653, "low": 1.1097, "close": 1.1474, "volume": 5059365.3, "close_time": 1770152399999, "quote_volume": 5768960.15457, "trades": 22726, "taker_buy_base": 2843007.6, "taker_buy_quote": 3240834.9889 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.1475, "high": 1.1555, "low": 1.1263, "close": 1.1284, "volume": 1405299.5, "close_time": 1770155999999, "quote_volume": 1606947.32052, "trades": 7074, "taker_buy_base": 826511.3, "taker_buy_quote": 945678.32766 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.1285, "high": 1.1289, "low": 1.1113, "close": 1.1144, "volume": 885405.0, "close_time": 1770159599999, "quote_volume": 992070.08963, "trades": 4801, "taker_buy_base": 459772.2, "taker_buy_quote": 515230.32309 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.1142, "high": 1.1155, "low": 1.1018, "close": 1.1111, "volume": 1260773.3, "close_time": 1770163199999, "quote_volume": 1396932.32062, "trades": 5709, "taker_buy_base": 573747.1, "taker_buy_quote": 635857.37493 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.1112, "high": 1.1191, "low": 1.1027, "close": 1.1148, "volume": 763100.1, "close_time": 1770166799999, "quote_volume": 847943.741, "trades": 4457, "taker_buy_base": 406903.3, "taker_buy_quote": 452226.70087 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.115, "high": 1.1354, "low": 1.1149, "close": 1.1254, "volume": 804311.3, "close_time": 1770170399999, "quote_volume": 908019.18407, "trades": 4755, "taker_buy_base": 428962.9, "taker_buy_quote": 484439.86259 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.1249, "high": 1.1287, "low": 1.1156, "close": 1.119, "volume": 491190.7, "close_time": 1770173999999, "quote_volume": 551310.87406, "trades": 3187, "taker_buy_base": 287134.9, "taker_buy_quote": 322297.49416 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.1189, "high": 1.1348, "low": 1.1173, "close": 1.1304, "volume": 814929.4, "close_time": 1770177599999, "quote_volume": 919683.3854, "trades": 4254, "taker_buy_base": 477876.3, "taker_buy_quote": 539393.38975 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.13, "high": 1.1312, "low": 1.1236, "close": 1.1255, "volume": 455610.9, "close_time": 1770181199999, "quote_volume": 513599.62187, "trades": 2378, "taker_buy_base": 200553.6, "taker_buy_quote": 226099.89582 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.1257, "high": 1.1278, "low": 1.1156, "close": 1.1194, "volume": 483169.6, "close_time": 1770184799999, "quote_volume": 542325.14657, "trades": 2706, "taker_buy_base": 243224.5, "taker_buy_quote": 273025.79433 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.1195, "high": 1.1336, "low": 1.1178, "close": 1.1307, "volume": 534817.0, "close_time": 1770188399999, "quote_volume": 602664.66924, "trades": 2857, "taker_buy_base": 272369.7, "taker_buy_quote": 306877.58527 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.1306, "high": 1.1354, "low": 1.1242, "close": 1.1315, "volume": 630502.7, "close_time": 1770191999999, "quote_volume": 712421.8485, "trades": 3289, "taker_buy_base": 355052.1, "taker_buy_quote": 401105.51462 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.1316, "high": 1.1394, "low": 1.1291, "close": 1.1381, "volume": 870264.3, "close_time": 1770195599999, "quote_volume": 986175.33463, "trades": 3712, "taker_buy_base": 526382.5, "taker_buy_quote": 596580.92161 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.138, "high": 1.138, "low": 1.1223, "close": 1.1241, "volume": 854242.0, "close_time": 1770199199999, "quote_volume": 964336.42421, "trades": 3861, "taker_buy_base": 395007.3, "taker_buy_quote": 445694.99094 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.1242, "high": 1.1259, "low": 1.1211, "close": 1.1218, "volume": 359582.7, "close_time": 1770202799999, "quote_volume": 403994.46175, "trades": 1826, "taker_buy_base": 180641.4, "taker_buy_quote": 202956.16271 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.1215, "high": 1.1246, "low": 1.104, "close": 1.1185, "volume": 1578809.8, "close_time": 1770206399999, "quote_volume": 1756544.06725, "trades": 6956, "taker_buy_base": 793293.8, "taker_buy_quote": 882634.27226 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.1186, "high": 1.1217, "low": 1.1132, "close": 1.1177, "volume": 477434.8, "close_time": 1770209999999, "quote_volume": 533313.40936, "trades": 2553, "taker_buy_base": 209367.5, "taker_buy_quote": 233988.3127 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.1178, "high": 1.12, "low": 1.0985, "close": 1.0994, "volume": 1256618.0, "close_time": 1770213599999, "quote_volume": 1394327.69594, "trades": 5517, "taker_buy_base": 524441.1, "taker_buy_quote": 582093.6309 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.0991, "high": 1.1113, "low": 1.0828, "close": 1.0837, "volume": 3158728.7, "close_time": 1770217199999, "quote_volume": 3471476.94131, "trades": 14906, "taker_buy_base": 1449999.5, "taker_buy_quote": 1594296.61953 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.0836, "high": 1.0981, "low": 1.057, "close": 1.0749, "volume": 4732258.7, "close_time": 1770220799999, "quote_volume": 5110632.82581, "trades": 21373, "taker_buy_base": 2296717.6, "taker_buy_quote": 2482474.10396 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.0752, "high": 1.0855, "low": 1.0574, "close": 1.0702, "volume": 3799493.1, "close_time": 1770224399999, "quote_volume": 4067772.2105, "trades": 16640, "taker_buy_base": 1956233.0, "taker_buy_quote": 2094031.95084 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.07, "high": 1.0766, "low": 1.0508, "close": 1.0691, "volume": 3196916.4, "close_time": 1770227999999, "quote_volume": 3395886.97576, "trades": 14414, "taker_buy_base": 1628029.7, "taker_buy_quote": 1730015.9067 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.0692, "high": 1.0907, "low": 1.0509, "close": 1.0772, "volume": 4390462.6, "close_time": 1770231599999, "quote_volume": 4695661.5691, "trades": 16771, "taker_buy_base": 2520769.6, "taker_buy_quote": 2696234.75606 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.0774, "high": 1.107, "low": 1.0749, "close": 1.1052, "volume": 2620546.8, "close_time": 1770235199999, "quote_volume": 2859521.50742, "trades": 11370, "taker_buy_base": 1506312.9, "taker_buy_quote": 1646156.23008 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.1054, "high": 1.1071, "low": 1.0911, "close": 1.0939, "volume": 934959.8, "close_time": 1770238799999, "quote_volume": 1026887.74975, "trades": 4947, "taker_buy_base": 485562.1, "taker_buy_quote": 533303.60489 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.0939, "high": 1.0986, "low": 1.0712, "close": 1.0797, "volume": 1127238.6, "close_time": 1770242399999, "quote_volume": 1222075.18272, "trades": 6730, "taker_buy_base": 559214.5, "taker_buy_quote": 606341.31767 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.0798, "high": 1.0974, "low": 1.0578, "close": 1.071, "volume": 1328680.7, "close_time": 1770245999999, "quote_volume": 1430086.89304, "trades": 8180, "taker_buy_base": 667496.0, "taker_buy_quote": 718003.5657 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.0714, "high": 1.0916, "low": 1.067, "close": 1.0821, "volume": 1478530.8, "close_time": 1770249599999, "quote_volume": 1600388.02399, "trades": 9168, "taker_buy_base": 802115.9, "taker_buy_quote": 867910.39218 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.0822, "high": 1.0893, "low": 1.0761, "close": 1.0772, "volume": 571986.6, "close_time": 1770253199999, "quote_volume": 619011.46267, "trades": 4183, "taker_buy_base": 306210.6, "taker_buy_quote": 331400.08512 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.0771, "high": 1.0913, "low": 1.0671, "close": 1.0731, "volume": 1472016.8, "close_time": 1770256799999, "quote_volume": 1589097.63871, "trades": 10410, "taker_buy_base": 745251.4, "taker_buy_quote": 804822.99986 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.0732, "high": 1.0884, "low": 1.0651, "close": 1.0675, "volume": 1873716.3, "close_time": 1770260399999, "quote_volume": 2015647.7363, "trades": 12300, "taker_buy_base": 881991.6, "taker_buy_quote": 949377.18714 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.0676, "high": 1.0775, "low": 1.06, "close": 1.0622, "volume": 1351124.7, "close_time": 1770263999999, "quote_volume": 1442684.55738, "trades": 9931, "taker_buy_base": 706854.7, "taker_buy_quote": 755207.3721 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.0621, "high": 1.0702, "low": 1.0536, "close": 1.0577, "volume": 1710172.2, "close_time": 1770267599999, "quote_volume": 1814192.53174, "trades": 11784, "taker_buy_base": 874558.3, "taker_buy_quote": 928074.51854 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.0576, "high": 1.0699, "low": 1.0421, "close": 1.0555, "volume": 2067898.4, "close_time": 1770271199999, "quote_volume": 2181172.19304, "trades": 12969, "taker_buy_base": 994697.6, "taker_buy_quote": 1049470.54897 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.0556, "high": 1.0561, "low": 1.0346, "close": 1.0406, "volume": 1617545.5, "close_time": 1770274799999, "quote_volume": 1688876.09862, "trades": 10139, "taker_buy_base": 756439.8, "taker_buy_quote": 789981.04334 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.0405, "high": 1.0589, "low": 1.0394, "close": 1.042, "volume": 1295506.9, "close_time": 1770278399999, "quote_volume": 1359282.79043, "trades": 8668, "taker_buy_base": 689370.3, "taker_buy_quote": 723572.65733 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.0422, "high": 1.0547, "low": 1.0408, "close": 1.0415, "volume": 1257306.2, "close_time": 1770281999999, "quote_volume": 1315744.84681, "trades": 6565, "taker_buy_base": 703486.4, "taker_buy_quote": 736136.94973 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.0415, "high": 1.0517, "low": 1.036, "close": 1.0408, "volume": 1197237.4, "close_time": 1770285599999, "quote_volume": 1249670.74331, "trades": 6937, "taker_buy_base": 668528.2, "taker_buy_quote": 697943.73457 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.0409, "high": 1.0414, "low": 1.0081, "close": 1.0127, "volume": 1610450.6, "close_time": 1770289199999, "quote_volume": 1648991.00592, "trades": 8133, "taker_buy_base": 759013.6, "taker_buy_quote": 777032.68698 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.0123, "high": 1.0197, "low": 0.9894, "close": 1.008, "volume": 2971407.8, "close_time": 1770292799999, "quote_volume": 2986053.58646, "trades": 14988, "taker_buy_base": 1358041.7, "taker_buy_quote": 1365615.14813 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.0082, "high": 1.0125, "low": 0.9913, "close": 1.0, "volume": 3442465.4, "close_time": 1770296399999, "quote_volume": 3448491.8381, "trades": 17395, "taker_buy_base": 1771918.7, "taker_buy_quote": 1775192.59576 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.0001, "high": 1.0056, "low": 0.9832, "close": 0.988, "volume": 2454825.3, "close_time": 1770299999999, "quote_volume": 2437667.09878, "trades": 12152, "taker_buy_base": 1217964.9, "taker_buy_quote": 1209981.93014 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.9882, "high": 1.018, "low": 0.9871, "close": 0.99, "volume": 3639608.0, "close_time": 1770303599999, "quote_volume": 3644380.58805, "trades": 19716, "taker_buy_base": 1767630.3, "taker_buy_quote": 1770797.1233 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.9902, "high": 0.994, "low": 0.934, "close": 0.9585, "volume": 9572362.5, "close_time": 1770307199999, "quote_volume": 9189564.31139, "trades": 45829, "taker_buy_base": 4902920.2, "taker_buy_quote": 4706420.71433 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.9586, "high": 0.9796, "low": 0.934, "close": 0.9635, "volume": 5179221.8, "close_time": 1770310799999, "quote_volume": 4988146.87877, "trades": 27288, "taker_buy_base": 2806419.3, "taker_buy_quote": 2703978.09909 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.9636, "high": 0.9695, "low": 0.9293, "close": 0.939, "volume": 4777425.9, "close_time": 1770314399999, "quote_volume": 4526567.0953, "trades": 25774, "taker_buy_base": 2279336.6, "taker_buy_quote": 2161005.37472 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.9391, "high": 0.9496, "low": 0.9208, "close": 0.9485, "volume": 4783481.9, "close_time": 1770317999999, "quote_volume": 4462834.45124, "trades": 24518, "taker_buy_base": 2436507.4, "taker_buy_quote": 2274567.15268 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.9483, "high": 0.9494, "low": 0.9169, "close": 0.9228, "volume": 2940965.8, "close_time": 1770321599999, "quote_volume": 2746470.65908, "trades": 16156, "taker_buy_base": 1490678.8, "taker_buy_quote": 1392665.42327 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.923, "high": 0.9301, "low": 0.8743, "close": 0.8923, "volume": 8422733.0, "close_time": 1770325199999, "quote_volume": 7555467.39964, "trades": 41044, "taker_buy_base": 4056203.3, "taker_buy_quote": 3639494.31316 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.8925, "high": 0.9233, "low": 0.887, "close": 0.8935, "volume": 6033362.8, "close_time": 1770328799999, "quote_volume": 5441959.40266, "trades": 31028, "taker_buy_base": 3214602.8, "taker_buy_quote": 2899126.61959 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.8936, "high": 0.9118, "low": 0.8781, "close": 0.8971, "volume": 3970385.5, "close_time": 1770332399999, "quote_volume": 3551318.16796, "trades": 19401, "taker_buy_base": 1965858.9, "taker_buy_quote": 1758485.1584 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.8971, "high": 0.9156, "low": 0.877, "close": 0.8815, "volume": 3361623.7, "close_time": 1770335999999, "quote_volume": 3015396.23445, "trades": 15001, "taker_buy_base": 1553390.5, "taker_buy_quote": 1394511.21466 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.8814, "high": 0.8877, "low": 0.7871, "close": 0.8706, "volume": 21445096.6, "close_time": 1770339599999, "quote_volume": 17934912.88689, "trades": 78149, "taker_buy_base": 10545218.0, "taker_buy_quote": 8821806.04272 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.8706, "high": 0.9096, "low": 0.8659, "close": 0.9057, "volume": 4259698.0, "close_time": 1770343199999, "quote_volume": 3783206.97368, "trades": 22650, "taker_buy_base": 2383109.7, "taker_buy_quote": 2115709.68585 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.9058, "high": 0.9147, "low": 0.8794, "close": 0.8924, "volume": 3048305.9, "close_time": 1770346799999, "quote_volume": 2731870.02511, "trades": 15627, "taker_buy_base": 1452201.2, "taker_buy_quote": 1301629.32788 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.8926, "high": 0.8987, "low": 0.8819, "close": 0.8887, "volume": 1771150.4, "close_time": 1770350399999, "quote_volume": 1574719.41293, "trades": 9566, "taker_buy_base": 858017.1, "taker_buy_quote": 762983.18571 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.889, "high": 0.8971, "low": 0.8762, "close": 0.8924, "volume": 1751390.8, "close_time": 1770353999999, "quote_volume": 1553475.48625, "trades": 8885, "taker_buy_base": 941880.8, "taker_buy_quote": 835318.14599 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.8922, "high": 0.9381, "low": 0.8905, "close": 0.9326, "volume": 2824723.9, "close_time": 1770357599999, "quote_volume": 2587147.70242, "trades": 13103, "taker_buy_base": 1580418.5, "taker_buy_quote": 1447108.35896 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.9327, "high": 0.9376, "low": 0.9186, "close": 0.9195, "volume": 2720706.4, "close_time": 1770361199999, "quote_volume": 2523618.90183, "trades": 13041, "taker_buy_base": 1280427.3, "taker_buy_quote": 1187414.64419 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.9196, "high": 0.9281, "low": 0.9092, "close": 0.915, "volume": 1934493.3, "close_time": 1770364799999, "quote_volume": 1776856.64753, "trades": 9562, "taker_buy_base": 988532.4, "taker_buy_quote": 908344.33165 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.9153, "high": 0.924, "low": 0.9066, "close": 0.9121, "volume": 2473119.8, "close_time": 1770368399999, "quote_volume": 2258673.9639, "trades": 10481, "taker_buy_base": 1212001.9, "taker_buy_quote": 1107072.96406 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.9119, "high": 0.9359, "low": 0.9068, "close": 0.9333, "volume": 2373031.7, "close_time": 1770371999999, "quote_volume": 2185860.1308, "trades": 10474, "taker_buy_base": 1233111.3, "taker_buy_quote": 1136056.21943 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.9335, "high": 0.9514, "low": 0.9314, "close": 0.9473, "volume": 1872685.4, "close_time": 1770375599999, "quote_volume": 1766323.84117, "trades": 9551, "taker_buy_base": 1033755.4, "taker_buy_quote": 975109.35737 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.9472, "high": 0.9537, "low": 0.9419, "close": 0.9482, "volume": 1440047.3, "close_time": 1770379199999, "quote_volume": 1365218.36886, "trades": 6062, "taker_buy_base": 817514.1, "taker_buy_quote": 775112.35882 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.9478, "high": 0.9485, "low": 0.9396, "close": 0.9474, "volume": 872034.2, "close_time": 1770382799999, "quote_volume": 822840.65937, "trades": 4301, "taker_buy_base": 413681.1, "taker_buy_quote": 390439.1113 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.9474, "high": 0.9623, "low": 0.9457, "close": 0.947, "volume": 2202454.3, "close_time": 1770386399999, "quote_volume": 2098639.59542, "trades": 9966, "taker_buy_base": 1088117.3, "taker_buy_quote": 1036666.76377 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.9466, "high": 0.9862, "low": 0.9442, "close": 0.9766, "volume": 3958152.6, "close_time": 1770389999999, "quote_volume": 3822046.81906, "trades": 18127, "taker_buy_base": 2114138.5, "taker_buy_quote": 2041125.15733 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.9769, "high": 0.9882, "low": 0.9641, "close": 0.9788, "volume": 3852591.0, "close_time": 1770393599999, "quote_volume": 3764712.43781, "trades": 19171, "taker_buy_base": 2103598.5, "taker_buy_quote": 2055846.13987 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.979, "high": 1.015, "low": 0.9748, "close": 1.0081, "volume": 3731216.3, "close_time": 1770397199999, "quote_volume": 3733842.36449, "trades": 17485, "taker_buy_base": 1808626.2, "taker_buy_quote": 1809086.52241 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.0084, "high": 1.0294, "low": 1.0032, "close": 1.0149, "volume": 3618034.6, "close_time": 1770400799999, "quote_volume": 3682221.50183, "trades": 16393, "taker_buy_base": 1929006.7, "taker_buy_quote": 1964227.09673 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.0149, "high": 1.0162, "low": 0.9911, "close": 0.9994, "volume": 2767532.5, "close_time": 1770404399999, "quote_volume": 2770450.49549, "trades": 11893, "taker_buy_base": 1274389.4, "taker_buy_quote": 1275911.87741 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.9995, "high": 1.0105, "low": 0.9956, "close": 1.0078, "volume": 1474227.2, "close_time": 1770407999999, "quote_volume": 1479049.53594, "trades": 7108, "taker_buy_base": 760389.4, "taker_buy_quote": 762984.02196 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.0077, "high": 1.0117, "low": 0.9939, "close": 1.0003, "volume": 1638015.4, "close_time": 1770411599999, "quote_volume": 1641691.51843, "trades": 7278, "taker_buy_base": 946090.8, "taker_buy_quote": 948469.018 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.001, "high": 1.0111, "low": 0.9941, "close": 1.0099, "volume": 927611.4, "close_time": 1770415199999, "quote_volume": 931167.05744, "trades": 3863, "taker_buy_base": 463948.5, "taker_buy_quote": 466020.22723 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.01, "high": 1.0251, "low": 1.0072, "close": 1.0222, "volume": 1657590.9, "close_time": 1770418799999, "quote_volume": 1685432.09955, "trades": 5784, "taker_buy_base": 877085.8, "taker_buy_quote": 891403.58466 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.0222, "high": 1.0271, "low": 1.0074, "close": 1.0145, "volume": 1018793.9, "close_time": 1770422399999, "quote_volume": 1035314.94608, "trades": 4809, "taker_buy_base": 515520.2, "taker_buy_quote": 524144.15091 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.0144, "high": 1.0146, "low": 0.9965, "close": 1.0025, "volume": 1267653.1, "close_time": 1770425999999, "quote_volume": 1273915.94754, "trades": 6161, "taker_buy_base": 629733.4, "taker_buy_quote": 632861.49539 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.0024, "high": 1.0136, "low": 0.9954, "close": 1.0114, "volume": 883994.0, "close_time": 1770429599999, "quote_volume": 886750.00363, "trades": 4858, "taker_buy_base": 419505.2, "taker_buy_quote": 420878.79031 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.0112, "high": 1.0145, "low": 1.004, "close": 1.0065, "volume": 394136.3, "close_time": 1770433199999, "quote_volume": 397811.34057, "trades": 2834, "taker_buy_base": 185026.2, "taker_buy_quote": 186734.78514 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.0064, "high": 1.015, "low": 1.0048, "close": 1.0093, "volume": 931549.4, "close_time": 1770436799999, "quote_volume": 941398.50759, "trades": 4981, "taker_buy_base": 488387.6, "taker_buy_quote": 493490.28074 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.0093, "high": 1.016, "low": 0.9998, "close": 1.0042, "volume": 989091.2, "close_time": 1770440399999, "quote_volume": 997750.08748, "trades": 5479, "taker_buy_base": 527969.6, "taker_buy_quote": 532884.21713 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.004, "high": 1.0133, "low": 1.0009, "close": 1.0036, "volume": 756862.0, "close_time": 1770443999999, "quote_volume": 762547.08282, "trades": 3685, "taker_buy_base": 277343.0, "taker_buy_quote": 279316.81714 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.0031, "high": 1.0099, "low": 0.9836, "close": 0.9841, "volume": 1392118.4, "close_time": 1770447599999, "quote_volume": 1392042.33845, "trades": 5961, "taker_buy_base": 540006.7, "taker_buy_quote": 540317.21613 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.9843, "high": 0.9894, "low": 0.9611, "close": 0.971, "volume": 3263200.9, "close_time": 1770451199999, "quote_volume": 3175522.28185, "trades": 14655, "taker_buy_base": 1541243.7, "taker_buy_quote": 1500136.27663 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.9709, "high": 0.9829, "low": 0.9671, "close": 0.9799, "volume": 1249274.8, "close_time": 1770454799999, "quote_volume": 1218833.2895, "trades": 5836, "taker_buy_base": 576955.0, "taker_buy_quote": 562890.52089 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.98, "high": 0.9862, "low": 0.9739, "close": 0.977, "volume": 1600024.2, "close_time": 1770458399999, "quote_volume": 1564072.9891, "trades": 5770, "taker_buy_base": 567407.3, "taker_buy_quote": 554984.51007 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.9767, "high": 0.9813, "low": 0.971, "close": 0.9753, "volume": 703399.4, "close_time": 1770461999999, "quote_volume": 686894.27534, "trades": 3173, "taker_buy_base": 355636.8, "taker_buy_quote": 347461.25814 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.9752, "high": 0.9766, "low": 0.9704, "close": 0.9743, "volume": 558456.1, "close_time": 1770465599999, "quote_volume": 543366.7061, "trades": 2505, "taker_buy_base": 251547.5, "taker_buy_quote": 244766.85125 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.9737, "high": 1.007, "low": 0.9726, "close": 0.9954, "volume": 2313070.0, "close_time": 1770469199999, "quote_volume": 2297032.5344, "trades": 9456, "taker_buy_base": 1117389.0, "taker_buy_quote": 1109277.80419 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.9958, "high": 1.0006, "low": 0.9859, "close": 0.9922, "volume": 751266.9, "close_time": 1770472799999, "quote_volume": 745535.4528, "trades": 3512, "taker_buy_base": 397312.3, "taker_buy_quote": 394330.10824 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.9923, "high": 0.9955, "low": 0.981, "close": 0.9834, "volume": 855983.6, "close_time": 1770476399999, "quote_volume": 844450.93733, "trades": 3950, "taker_buy_base": 382696.8, "taker_buy_quote": 377605.58626 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.9835, "high": 0.9988, "low": 0.9815, "close": 0.9944, "volume": 1050679.5, "close_time": 1770479999999, "quote_volume": 1041880.08376, "trades": 5273, "taker_buy_base": 530904.7, "taker_buy_quote": 526364.17861 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.9944, "high": 1.0209, "low": 0.9904, "close": 0.9977, "volume": 7738689.1, "close_time": 1770483599999, "quote_volume": 7776422.20974, "trades": 32949, "taker_buy_base": 3968184.4, "taker_buy_quote": 3987796.49211 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.9978, "high": 1.0071, "low": 0.9924, "close": 1.0019, "volume": 584887.4, "close_time": 1770487199999, "quote_volume": 584355.14489, "trades": 3185, "taker_buy_base": 281944.4, "taker_buy_quote": 281682.10852 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.0016, "high": 1.0211, "low": 1.0004, "close": 1.0131, "volume": 1870186.7, "close_time": 1770490799999, "quote_volume": 1893036.98383, "trades": 5569, "taker_buy_base": 943833.6, "taker_buy_quote": 955288.35854 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.0131, "high": 1.0139, "low": 1.006, "close": 1.0075, "volume": 672757.3, "close_time": 1770494399999, "quote_volume": 680164.81305, "trades": 2482, "taker_buy_base": 341969.1, "taker_buy_quote": 345727.43846 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.0072, "high": 1.017, "low": 1.0056, "close": 1.016, "volume": 760247.4, "close_time": 1770497999999, "quote_volume": 769497.24557, "trades": 3314, "taker_buy_base": 412315.5, "taker_buy_quote": 417316.52841 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.016, "high": 1.0196, "low": 1.01, "close": 1.0109, "volume": 686535.4, "close_time": 1770501599999, "quote_volume": 697133.70914, "trades": 3374, "taker_buy_base": 387966.1, "taker_buy_quote": 393996.25769 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.0109, "high": 1.0139, "low": 1.0069, "close": 1.0079, "volume": 301111.8, "close_time": 1770505199999, "quote_volume": 304160.22202, "trades": 1750, "taker_buy_base": 154039.5, "taker_buy_quote": 155642.5429 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.0082, "high": 1.009, "low": 1.0001, "close": 1.0047, "volume": 458166.0, "close_time": 1770508799999, "quote_volume": 460211.12244, "trades": 2584, "taker_buy_base": 243197.7, "taker_buy_quote": 244293.26384 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.0047, "high": 1.005, "low": 0.9951, "close": 0.999, "volume": 392512.6, "close_time": 1770512399999, "quote_volume": 392160.28641, "trades": 2383, "taker_buy_base": 196236.8, "taker_buy_quote": 196052.7218 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.9987, "high": 1.0049, "low": 0.9985, "close": 1.001, "volume": 291627.7, "close_time": 1770515999999, "quote_volume": 292089.19338, "trades": 1994, "taker_buy_base": 167572.5, "taker_buy_quote": 167849.14875 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.001, "high": 1.0033, "low": 0.9916, "close": 0.9943, "volume": 364773.0, "close_time": 1770519599999, "quote_volume": 363802.40878, "trades": 1967, "taker_buy_base": 193120.9, "taker_buy_quote": 192672.60997 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.9943, "high": 0.9959, "low": 0.9858, "close": 0.987, "volume": 311172.8, "close_time": 1770523199999, "quote_volume": 308529.45997, "trades": 1726, "taker_buy_base": 147232.6, "taker_buy_quote": 146063.82702 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.987, "high": 0.9896, "low": 0.9819, "close": 0.9895, "volume": 268181.8, "close_time": 1770526799999, "quote_volume": 264463.99034, "trades": 1519, "taker_buy_base": 148704.4, "taker_buy_quote": 146740.8383 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.9893, "high": 0.9924, "low": 0.9842, "close": 0.9868, "volume": 267071.2, "close_time": 1770530399999, "quote_volume": 263904.14595, "trades": 1468, "taker_buy_base": 115042.0, "taker_buy_quote": 113713.88566 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.9868, "high": 0.9893, "low": 0.9846, "close": 0.9863, "volume": 217824.9, "close_time": 1770533999999, "quote_volume": 215013.12718, "trades": 1242, "taker_buy_base": 120210.8, "taker_buy_quote": 118638.02761 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.9864, "high": 0.9909, "low": 0.9814, "close": 0.9901, "volume": 407897.7, "close_time": 1770537599999, "quote_volume": 401921.60236, "trades": 2182, "taker_buy_base": 210964.3, "taker_buy_quote": 207919.09805 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.9904, "high": 1.0082, "low": 0.9883, "close": 1.0067, "volume": 937759.9, "close_time": 1770541199999, "quote_volume": 936852.69415, "trades": 4745, "taker_buy_base": 435206.6, "taker_buy_quote": 435028.88751 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.0068, "high": 1.0084, "low": 0.9919, "close": 0.9941, "volume": 540825.2, "close_time": 1770544799999, "quote_volume": 540380.64141, "trades": 3102, "taker_buy_base": 284417.4, "taker_buy_quote": 284030.78771 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.9941, "high": 0.9986, "low": 0.9824, "close": 0.9873, "volume": 558195.7, "close_time": 1770548399999, "quote_volume": 552056.71226, "trades": 3051, "taker_buy_base": 255459.2, "taker_buy_quote": 252650.18009 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.9871, "high": 1.004, "low": 0.9867, "close": 1.0014, "volume": 1533094.3, "close_time": 1770551999999, "quote_volume": 1529159.52228, "trades": 5515, "taker_buy_base": 764738.3, "taker_buy_quote": 763073.74587 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.0015, "high": 1.0021, "low": 0.9929, "close": 0.9989, "volume": 626633.5, "close_time": 1770555599999, "quote_volume": 625355.41798, "trades": 2749, "taker_buy_base": 279759.2, "taker_buy_quote": 279165.01229 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.9988, "high": 1.0034, "low": 0.9927, "close": 1.0031, "volume": 812357.1, "close_time": 1770559199999, "quote_volume": 811039.05913, "trades": 3861, "taker_buy_base": 383893.1, "taker_buy_quote": 383315.68086 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.003, "high": 1.0055, "low": 0.9985, "close": 1.0023, "volume": 379592.7, "close_time": 1770562799999, "quote_volume": 380432.51351, "trades": 2205, "taker_buy_base": 206238.3, "taker_buy_quote": 206712.18803 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.002, "high": 1.0064, "low": 0.9845, "close": 0.9897, "volume": 889157.4, "close_time": 1770566399999, "quote_volume": 884654.94474, "trades": 4483, "taker_buy_base": 420726.9, "taker_buy_quote": 418719.64262 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.9897, "high": 0.9928, "low": 0.9638, "close": 0.9685, "volume": 928507.8, "close_time": 1770569999999, "quote_volume": 907375.53521, "trades": 4564, "taker_buy_base": 399420.8, "taker_buy_quote": 390425.55633 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.9685, "high": 0.9799, "low": 0.9682, "close": 0.9779, "volume": 526858.5, "close_time": 1770573599999, "quote_volume": 513943.5825, "trades": 3058, "taker_buy_base": 296011.1, "taker_buy_quote": 288784.24691 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.9779, "high": 0.993, "low": 0.9779, "close": 0.987, "volume": 659928.3, "close_time": 1770577199999, "quote_volume": 649707.88055, "trades": 3634, "taker_buy_base": 325912.7, "taker_buy_quote": 320778.49485 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.9869, "high": 0.9941, "low": 0.9844, "close": 0.9927, "volume": 379077.4, "close_time": 1770580799999, "quote_volume": 375209.44317, "trades": 1898, "taker_buy_base": 225904.4, "taker_buy_quote": 223669.35558 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.9927, "high": 0.9928, "low": 0.9759, "close": 0.9777, "volume": 516570.8, "close_time": 1770584399999, "quote_volume": 507905.94163, "trades": 2537, "taker_buy_base": 246794.4, "taker_buy_quote": 242866.04924 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.9777, "high": 0.9804, "low": 0.9679, "close": 0.9715, "volume": 598875.0, "close_time": 1770587999999, "quote_volume": 583158.08198, "trades": 2799, "taker_buy_base": 302365.1, "taker_buy_quote": 294518.97579 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.9715, "high": 0.9773, "low": 0.9692, "close": 0.9758, "volume": 326989.4, "close_time": 1770591599999, "quote_volume": 318225.73123, "trades": 1921, "taker_buy_base": 179370.2, "taker_buy_quote": 174572.06466 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.9756, "high": 0.9987, "low": 0.9648, "close": 0.9718, "volume": 2100888.2, "close_time": 1770595199999, "quote_volume": 2057114.43086, "trades": 10146, "taker_buy_base": 1006590.8, "taker_buy_quote": 986140.91012 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.9717, "high": 0.9747, "low": 0.9637, "close": 0.9727, "volume": 954765.3, "close_time": 1770598799999, "quote_volume": 925627.12299, "trades": 5372, "taker_buy_base": 418074.3, "taker_buy_quote": 405291.91291 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.9726, "high": 0.9835, "low": 0.9663, "close": 0.9734, "volume": 1179904.9, "close_time": 1770602399999, "quote_volume": 1148164.45581, "trades": 5611, "taker_buy_base": 580279.3, "taker_buy_quote": 564456.92862 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.9733, "high": 0.9851, "low": 0.9693, "close": 0.977, "volume": 723585.1, "close_time": 1770605999999, "quote_volume": 706617.61578, "trades": 3435, "taker_buy_base": 360326.3, "taker_buy_quote": 351903.68849 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.9771, "high": 0.9883, "low": 0.9758, "close": 0.9867, "volume": 515718.5, "close_time": 1770609599999, "quote_volume": 506901.4788, "trades": 2880, "taker_buy_base": 262578.8, "taker_buy_quote": 258137.84569 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.9866, "high": 0.9868, "low": 0.9807, "close": 0.9827, "volume": 443406.1, "close_time": 1770613199999, "quote_volume": 436385.10317, "trades": 1971, "taker_buy_base": 218898.2, "taker_buy_quote": 215448.57928 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.9826, "high": 0.9865, "low": 0.9791, "close": 0.9852, "volume": 369635.0, "close_time": 1770616799999, "quote_volume": 363227.20331, "trades": 1704, "taker_buy_base": 185884.4, "taker_buy_quote": 182678.78153 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.985, "high": 0.985, "low": 0.9691, "close": 0.9746, "volume": 771178.0, "close_time": 1770620399999, "quote_volume": 751463.17254, "trades": 3437, "taker_buy_base": 346234.2, "taker_buy_quote": 337364.49571 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.9745, "high": 0.9772, "low": 0.9668, "close": 0.9689, "volume": 715193.9, "close_time": 1770623999999, "quote_volume": 695517.47336, "trades": 2717, "taker_buy_base": 276169.6, "taker_buy_quote": 268533.54996 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.9687, "high": 0.9705, "low": 0.9506, "close": 0.9566, "volume": 1352328.1, "close_time": 1770627599999, "quote_volume": 1298381.76461, "trades": 5500, "taker_buy_base": 630945.7, "taker_buy_quote": 605707.29978 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.9564, "high": 0.9586, "low": 0.9448, "close": 0.9479, "volume": 934690.7, "close_time": 1770631199999, "quote_volume": 889052.10557, "trades": 3626, "taker_buy_base": 399637.4, "taker_buy_quote": 380445.0781 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.948, "high": 0.9497, "low": 0.9253, "close": 0.9302, "volume": 1931034.9, "close_time": 1770634799999, "quote_volume": 1805166.36844, "trades": 6848, "taker_buy_base": 884549.4, "taker_buy_quote": 826624.45876 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.9303, "high": 0.9422, "low": 0.9303, "close": 0.9386, "volume": 995057.4, "close_time": 1770638399999, "quote_volume": 933403.29704, "trades": 3517, "taker_buy_base": 526690.1, "taker_buy_quote": 494100.22992 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.939, "high": 0.9446, "low": 0.9387, "close": 0.9412, "volume": 695422.6, "close_time": 1770641999999, "quote_volume": 654542.75703, "trades": 2200, "taker_buy_base": 399585.0, "taker_buy_quote": 376013.40775 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.9412, "high": 0.9443, "low": 0.9281, "close": 0.9281, "volume": 813819.8, "close_time": 1770645599999, "quote_volume": 762393.51503, "trades": 2878, "taker_buy_base": 403188.3, "taker_buy_quote": 377945.95263 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.9281, "high": 0.9524, "low": 0.9271, "close": 0.9476, "volume": 2723822.8, "close_time": 1770649199999, "quote_volume": 2558511.53435, "trades": 9736, "taker_buy_base": 1396037.9, "taker_buy_quote": 1311589.15484 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.9475, "high": 0.9597, "low": 0.9394, "close": 0.9563, "volume": 2042415.7, "close_time": 1770652799999, "quote_volume": 1942940.45681, "trades": 7917, "taker_buy_base": 1040829.2, "taker_buy_quote": 990369.59869 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.9562, "high": 0.9738, "low": 0.9468, "close": 0.9633, "volume": 1997236.4, "close_time": 1770656399999, "quote_volume": 1916847.46443, "trades": 7670, "taker_buy_base": 1030210.7, "taker_buy_quote": 988886.42573 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.9632, "high": 0.9757, "low": 0.9556, "close": 0.9728, "volume": 2282020.2, "close_time": 1770659999999, "quote_volume": 2207456.34671, "trades": 8164, "taker_buy_base": 1209084.7, "taker_buy_quote": 1169932.32723 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.9729, "high": 0.9779, "low": 0.9598, "close": 0.9611, "volume": 1616520.5, "close_time": 1770663599999, "quote_volume": 1563712.1205, "trades": 6389, "taker_buy_base": 788140.5, "taker_buy_quote": 762528.07968 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.961, "high": 0.9718, "low": 0.9582, "close": 0.9684, "volume": 1140552.4, "close_time": 1770667199999, "quote_volume": 1100179.63811, "trades": 4761, "taker_buy_base": 565796.0, "taker_buy_quote": 545690.91061 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.968, "high": 0.9731, "low": 0.9618, "close": 0.9693, "volume": 1100943.9, "close_time": 1770670799999, "quote_volume": 1064976.66258, "trades": 4417, "taker_buy_base": 555295.0, "taker_buy_quote": 537184.45586 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.9694, "high": 0.9714, "low": 0.9538, "close": 0.9654, "volume": 1342588.8, "close_time": 1770674399999, "quote_volume": 1291015.97811, "trades": 5242, "taker_buy_base": 655887.7, "taker_buy_quote": 630875.72104 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.9656, "high": 0.9733, "low": 0.9644, "close": 0.9679, "volume": 590284.1, "close_time": 1770677999999, "quote_volume": 571437.17994, "trades": 2599, "taker_buy_base": 319583.8, "taker_buy_quote": 309403.95844 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.9679, "high": 0.9729, "low": 0.9606, "close": 0.9622, "volume": 385171.3, "close_time": 1770681599999, "quote_volume": 372538.81528, "trades": 2149, "taker_buy_base": 183460.7, "taker_buy_quote": 177465.88165 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.9625, "high": 0.9642, "low": 0.9571, "close": 0.9588, "volume": 347200.4, "close_time": 1770685199999, "quote_volume": 333168.37328, "trades": 1948, "taker_buy_base": 158625.5, "taker_buy_quote": 152261.51156 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.9591, "high": 0.974, "low": 0.9586, "close": 0.9719, "volume": 505585.1, "close_time": 1770688799999, "quote_volume": 489445.60308, "trades": 2727, "taker_buy_base": 241166.5, "taker_buy_quote": 233433.49044 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.9719, "high": 0.9723, "low": 0.9652, "close": 0.9672, "volume": 257849.2, "close_time": 1770692399999, "quote_volume": 249808.3075, "trades": 1593, "taker_buy_base": 141767.3, "taker_buy_quote": 137346.46018 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.9672, "high": 0.9691, "low": 0.9435, "close": 0.9513, "volume": 951454.7, "close_time": 1770695999999, "quote_volume": 907185.03889, "trades": 4219, "taker_buy_base": 422718.0, "taker_buy_quote": 403130.34811 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.9513, "high": 0.9617, "low": 0.9507, "close": 0.9599, "volume": 297384.4, "close_time": 1770699599999, "quote_volume": 284367.5366, "trades": 1704, "taker_buy_base": 144844.2, "taker_buy_quote": 138550.01176 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.9599, "high": 0.9604, "low": 0.9445, "close": 0.9473, "volume": 569518.1, "close_time": 1770703199999, "quote_volume": 541815.29641, "trades": 2383, "taker_buy_base": 261319.8, "taker_buy_quote": 248683.39592 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.9472, "high": 0.9494, "low": 0.9301, "close": 0.9344, "volume": 1434517.5, "close_time": 1770706799999, "quote_volume": 1346340.43109, "trades": 5464, "taker_buy_base": 604320.3, "taker_buy_quote": 567080.78715 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.9345, "high": 0.9437, "low": 0.9343, "close": 0.9389, "volume": 524091.7, "close_time": 1770710399999, "quote_volume": 492512.76153, "trades": 2229, "taker_buy_base": 283182.2, "taker_buy_quote": 266130.75124 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.939, "high": 0.9479, "low": 0.938, "close": 0.9469, "volume": 671915.8, "close_time": 1770713999999, "quote_volume": 633228.38102, "trades": 2761, "taker_buy_base": 314083.6, "taker_buy_quote": 296148.22489 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.9467, "high": 0.9519, "low": 0.9413, "close": 0.9453, "volume": 612676.8, "close_time": 1770717599999, "quote_volume": 580041.26253, "trades": 2747, "taker_buy_base": 248966.1, "taker_buy_quote": 235714.17369 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.9456, "high": 0.9476, "low": 0.94, "close": 0.9414, "volume": 271850.4, "close_time": 1770721199999, "quote_volume": 256399.22153, "trades": 1485, "taker_buy_base": 117077.8, "taker_buy_quote": 110372.50846 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.9414, "high": 0.9455, "low": 0.9341, "close": 0.9358, "volume": 601611.9, "close_time": 1770724799999, "quote_volume": 565304.13066, "trades": 2537, "taker_buy_base": 237998.7, "taker_buy_quote": 223643.73668 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.9362, "high": 0.9392, "low": 0.9292, "close": 0.9323, "volume": 579787.2, "close_time": 1770728399999, "quote_volume": 541796.694, "trades": 2131, "taker_buy_base": 277062.1, "taker_buy_quote": 258964.35283 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.9322, "high": 0.9396, "low": 0.9303, "close": 0.9349, "volume": 925207.5, "close_time": 1770731999999, "quote_volume": 864410.65952, "trades": 3736, "taker_buy_base": 490961.3, "taker_buy_quote": 458807.37183 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.9349, "high": 0.9398, "low": 0.9213, "close": 0.9276, "volume": 2241848.4, "close_time": 1770735599999, "quote_volume": 2086238.13817, "trades": 9104, "taker_buy_base": 1192314.6, "taker_buy_quote": 1110029.27731 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.9276, "high": 0.9397, "low": 0.9243, "close": 0.9332, "volume": 1447535.1, "close_time": 1770739199999, "quote_volume": 1350973.75309, "trades": 6973, "taker_buy_base": 706152.9, "taker_buy_quote": 658964.69993 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.9333, "high": 0.9404, "low": 0.9279, "close": 0.9309, "volume": 927512.7, "close_time": 1770742799999, "quote_volume": 865766.77328, "trades": 4775, "taker_buy_base": 479704.2, "taker_buy_quote": 447897.04594 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.9311, "high": 0.9412, "low": 0.9281, "close": 0.9381, "volume": 614340.1, "close_time": 1770746399999, "quote_volume": 574635.20391, "trades": 3125, "taker_buy_base": 325945.5, "taker_buy_quote": 304898.77836 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.9382, "high": 0.9393, "low": 0.9141, "close": 0.9188, "volume": 1210395.8, "close_time": 1770749999999, "quote_volume": 1118185.69886, "trades": 5177, "taker_buy_base": 607004.8, "taker_buy_quote": 560668.01912 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.9186, "high": 0.9264, "low": 0.9154, "close": 0.9213, "volume": 535185.8, "close_time": 1770753599999, "quote_volume": 492385.35776, "trades": 3085, "taker_buy_base": 281855.1, "taker_buy_quote": 259252.22357 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.9212, "high": 0.9249, "low": 0.918, "close": 0.9232, "volume": 440546.8, "close_time": 1770757199999, "quote_volume": 406103.50702, "trades": 2338, "taker_buy_base": 184269.0, "taker_buy_quote": 169831.56825 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.9231, "high": 0.9273, "low": 0.9183, "close": 0.924, "volume": 439812.2, "close_time": 1770760799999, "quote_volume": 405782.33413, "trades": 2056, "taker_buy_base": 221560.6, "taker_buy_quote": 204372.53635 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.9241, "high": 0.9324, "low": 0.9234, "close": 0.9269, "volume": 277663.2, "close_time": 1770764399999, "quote_volume": 257385.28099, "trades": 1460, "taker_buy_base": 132688.0, "taker_buy_quote": 122978.89147 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.9269, "high": 0.9319, "low": 0.9255, "close": 0.9297, "volume": 220964.8, "close_time": 1770767999999, "quote_volume": 205181.13195, "trades": 1251, "taker_buy_base": 119274.7, "taker_buy_quote": 110760.95292 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.9297, "high": 0.9344, "low": 0.9283, "close": 0.9335, "volume": 353641.6, "close_time": 1770771599999, "quote_volume": 329129.17504, "trades": 1637, "taker_buy_base": 192055.8, "taker_buy_quote": 178778.81237 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.9336, "high": 0.9345, "low": 0.9301, "close": 0.9321, "volume": 249420.0, "close_time": 1770775199999, "quote_volume": 232574.94481, "trades": 1135, "taker_buy_base": 132753.8, "taker_buy_quote": 123770.96924 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.9322, "high": 0.9371, "low": 0.9293, "close": 0.9293, "volume": 288933.3, "close_time": 1770778799999, "quote_volume": 269899.91591, "trades": 1512, "taker_buy_base": 141944.8, "taker_buy_quote": 132607.48431 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.9295, "high": 0.9343, "low": 0.9189, "close": 0.9278, "volume": 495216.3, "close_time": 1770782399999, "quote_volume": 458620.78209, "trades": 2509, "taker_buy_base": 206816.1, "taker_buy_quote": 191612.92224 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.9277, "high": 0.9286, "low": 0.9097, "close": 0.9123, "volume": 1012522.0, "close_time": 1770785999999, "quote_volume": 928598.63802, "trades": 4514, "taker_buy_base": 489459.7, "taker_buy_quote": 449007.7472 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.9124, "high": 0.9155, "low": 0.9046, "close": 0.9052, "volume": 511292.0, "close_time": 1770789599999, "quote_volume": 464837.23558, "trades": 2301, "taker_buy_base": 263421.2, "taker_buy_quote": 239530.35312 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.9051, "high": 0.9059, "low": 0.8926, "close": 0.8949, "volume": 1496003.3, "close_time": 1770793199999, "quote_volume": 1343530.3811, "trades": 5630, "taker_buy_base": 700268.7, "taker_buy_quote": 629007.34613 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.8949, "high": 0.8999, "low": 0.8929, "close": 0.8959, "volume": 413609.0, "close_time": 1770796799999, "quote_volume": 370914.96938, "trades": 2065, "taker_buy_base": 221060.0, "taker_buy_quote": 198266.8506 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.8958, "high": 0.8981, "low": 0.8927, "close": 0.8957, "volume": 488564.0, "close_time": 1770800399999, "quote_volume": 437561.42748, "trades": 2144, "taker_buy_base": 241561.9, "taker_buy_quote": 216376.02817 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.8958, "high": 0.8987, "low": 0.8884, "close": 0.8908, "volume": 493532.8, "close_time": 1770803999999, "quote_volume": 440711.22462, "trades": 1873, "taker_buy_base": 250345.1, "taker_buy_quote": 223466.11246 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.8906, "high": 0.8916, "low": 0.8833, "close": 0.8854, "volume": 743517.0, "close_time": 1770807599999, "quote_volume": 659302.49064, "trades": 2460, "taker_buy_base": 290918.8, "taker_buy_quote": 257995.3377 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.8854, "high": 0.8939, "low": 0.8849, "close": 0.8934, "volume": 509483.7, "close_time": 1770811199999, "quote_volume": 453353.32858, "trades": 2089, "taker_buy_base": 253506.9, "taker_buy_quote": 225575.64919 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.8933, "high": 0.9021, "low": 0.8908, "close": 0.8975, "volume": 662206.6, "close_time": 1770814799999, "quote_volume": 594242.23669, "trades": 2492, "taker_buy_base": 369696.9, "taker_buy_quote": 331651.22504 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.8974, "high": 0.9078, "low": 0.892, "close": 0.9066, "volume": 1737147.0, "close_time": 1770818399999, "quote_volume": 1564221.89243, "trades": 6262, "taker_buy_base": 906762.4, "taker_buy_quote": 816648.49753 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.9067, "high": 0.9314, "low": 0.8852, "close": 0.8877, "volume": 4189043.8, "close_time": 1770821999999, "quote_volume": 3811478.19536, "trades": 14509, "taker_buy_base": 2193283.0, "taker_buy_quote": 1995854.72207 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.8874, "high": 0.8927, "low": 0.8746, "close": 0.8838, "volume": 3599308.2, "close_time": 1770825599999, "quote_volume": 3176992.00844, "trades": 12738, "taker_buy_base": 1856496.6, "taker_buy_quote": 1638727.29605 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.8835, "high": 0.8985, "low": 0.8758, "close": 0.8773, "volume": 2240889.6, "close_time": 1770829199999, "quote_volume": 1984392.18956, "trades": 7489, "taker_buy_base": 1067989.9, "taker_buy_quote": 945779.38936 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.8771, "high": 0.8963, "low": 0.8749, "close": 0.8853, "volume": 1535383.8, "close_time": 1770832799999, "quote_volume": 1359124.50534, "trades": 5750, "taker_buy_base": 729098.0, "taker_buy_quote": 645135.05012 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.8852, "high": 0.8951, "low": 0.879, "close": 0.8908, "volume": 1119218.6, "close_time": 1770836399999, "quote_volume": 994647.37727, "trades": 4278, "taker_buy_base": 592877.7, "taker_buy_quote": 527013.31867 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.8908, "high": 0.8983, "low": 0.888, "close": 0.8938, "volume": 1192090.0, "close_time": 1770839999999, "quote_volume": 1064897.34918, "trades": 5199, "taker_buy_base": 653761.7, "taker_buy_quote": 584034.60544 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.8937, "high": 0.9016, "low": 0.8876, "close": 0.8997, "volume": 842425.0, "close_time": 1770843599999, "quote_volume": 752799.32207, "trades": 3377, "taker_buy_base": 393506.3, "taker_buy_quote": 351697.98385 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.8999, "high": 0.9185, "low": 0.897, "close": 0.9095, "volume": 1593276.4, "close_time": 1770847199999, "quote_volume": 1448946.83393, "trades": 5459, "taker_buy_base": 879787.8, "taker_buy_quote": 800015.8732 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.9096, "high": 0.9103, "low": 0.894, "close": 0.8958, "volume": 770749.9, "close_time": 1770850799999, "quote_volume": 696870.0288, "trades": 2833, "taker_buy_base": 419259.9, "taker_buy_quote": 379277.26502 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.8959, "high": 0.8994, "low": 0.8856, "close": 0.8936, "volume": 786610.8, "close_time": 1770854399999, "quote_volume": 700823.88359, "trades": 3618, "taker_buy_base": 371498.6, "taker_buy_quote": 330979.73483 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.8937, "high": 0.9092, "low": 0.8936, "close": 0.9046, "volume": 849955.4, "close_time": 1770857999999, "quote_volume": 767531.22068, "trades": 3829, "taker_buy_base": 411385.2, "taker_buy_quote": 371379.4594 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.9048, "high": 0.9136, "low": 0.9041, "close": 0.9062, "volume": 445901.6, "close_time": 1770861599999, "quote_volume": 404979.39056, "trades": 2305, "taker_buy_base": 229207.8, "taker_buy_quote": 208233.85124 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.9061, "high": 0.9102, "low": 0.9022, "close": 0.907, "volume": 267455.6, "close_time": 1770865199999, "quote_volume": 242440.36305, "trades": 1546, "taker_buy_base": 119721.9, "taker_buy_quote": 108513.97131 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.907, "high": 0.9127, "low": 0.9034, "close": 0.9121, "volume": 266437.7, "close_time": 1770868799999, "quote_volume": 241915.00386, "trades": 1590, "taker_buy_base": 123668.4, "taker_buy_quote": 112316.10074 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.9119, "high": 0.9136, "low": 0.9067, "close": 0.9091, "volume": 282573.5, "close_time": 1770872399999, "quote_volume": 257249.59564, "trades": 1762, "taker_buy_base": 131746.8, "taker_buy_quote": 119924.63611 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.909, "high": 0.9182, "low": 0.904, "close": 0.9174, "volume": 453619.9, "close_time": 1770875999999, "quote_volume": 413034.21929, "trades": 2613, "taker_buy_base": 244939.7, "taker_buy_quote": 223151.84356 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.9172, "high": 0.9303, "low": 0.9172, "close": 0.925, "volume": 849716.0, "close_time": 1770879599999, "quote_volume": 785049.57866, "trades": 3868, "taker_buy_base": 508793.3, "taker_buy_quote": 469925.8823 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.9248, "high": 0.9342, "low": 0.921, "close": 0.9335, "volume": 568422.4, "close_time": 1770883199999, "quote_volume": 527682.12995, "trades": 2787, "taker_buy_base": 268862.8, "taker_buy_quote": 249651.99091 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.9336, "high": 0.9398, "low": 0.9252, "close": 0.9306, "volume": 930698.1, "close_time": 1770886799999, "quote_volume": 868418.45066, "trades": 3560, "taker_buy_base": 542564.2, "taker_buy_quote": 506396.30489 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.9309, "high": 0.9428, "low": 0.9269, "close": 0.9404, "volume": 738980.7, "close_time": 1770890399999, "quote_volume": 691536.79725, "trades": 2669, "taker_buy_base": 387650.4, "taker_buy_quote": 362644.84067 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.9407, "high": 0.9583, "low": 0.9351, "close": 0.9571, "volume": 758321.9, "close_time": 1770893999999, "quote_volume": 716575.56484, "trades": 3398, "taker_buy_base": 401663.7, "taker_buy_quote": 379676.60269 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.957, "high": 0.9581, "low": 0.9429, "close": 0.9477, "volume": 1069537.6, "close_time": 1770897599999, "quote_volume": 1014740.04053, "trades": 4784, "taker_buy_base": 520026.4, "taker_buy_quote": 493305.64268 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.9476, "high": 0.9488, "low": 0.9294, "close": 0.9329, "volume": 635470.8, "close_time": 1770901199999, "quote_volume": 596226.30569, "trades": 3129, "taker_buy_base": 302722.4, "taker_buy_quote": 283743.91502 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.9327, "high": 0.9356, "low": 0.9221, "close": 0.9341, "volume": 996642.5, "close_time": 1770904799999, "quote_volume": 926990.67547, "trades": 4752, "taker_buy_base": 514450.6, "taker_buy_quote": 478534.48716 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.9339, "high": 0.9343, "low": 0.9213, "close": 0.925, "volume": 1399102.2, "close_time": 1770908399999, "quote_volume": 1296261.00345, "trades": 6458, "taker_buy_base": 665861.4, "taker_buy_quote": 616973.51182 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.9256, "high": 0.9346, "low": 0.9131, "close": 0.9142, "volume": 2154784.0, "close_time": 1770911999999, "quote_volume": 1986650.31477, "trades": 9380, "taker_buy_base": 982317.2, "taker_buy_quote": 906100.80626 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.9144, "high": 0.916, "low": 0.8924, "close": 0.8984, "volume": 2711983.0, "close_time": 1770915599999, "quote_volume": 2445609.07981, "trades": 11729, "taker_buy_base": 1292595.3, "taker_buy_quote": 1165665.27275 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.8983, "high": 0.9121, "low": 0.8952, "close": 0.9022, "volume": 1401171.4, "close_time": 1770919199999, "quote_volume": 1267632.96662, "trades": 6993, "taker_buy_base": 682498.2, "taker_buy_quote": 617555.24226 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.9022, "high": 0.9124, "low": 0.9004, "close": 0.9057, "volume": 904854.3, "close_time": 1770922799999, "quote_volume": 820013.73758, "trades": 4398, "taker_buy_base": 455446.0, "taker_buy_quote": 412747.82949 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.9058, "high": 0.9252, "low": 0.9008, "close": 0.9121, "volume": 1100592.6, "close_time": 1770926399999, "quote_volume": 1006212.30665, "trades": 4969, "taker_buy_base": 563832.6, "taker_buy_quote": 515436.21616 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.9123, "high": 0.9149, "low": 0.901, "close": 0.9051, "volume": 646225.5, "close_time": 1770929999999, "quote_volume": 586348.26823, "trades": 3044, "taker_buy_base": 327186.5, "taker_buy_quote": 296887.08419 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.9052, "high": 0.9103, "low": 0.9048, "close": 0.9076, "volume": 657705.8, "close_time": 1770933599999, "quote_volume": 597212.39408, "trades": 2228, "taker_buy_base": 362161.0, "taker_buy_quote": 328779.33745 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.9075, "high": 0.9221, "low": 0.9052, "close": 0.9213, "volume": 510445.0, "close_time": 1770937199999, "quote_volume": 465158.94752, "trades": 2482, "taker_buy_base": 303708.8, "taker_buy_quote": 276698.38207 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.9216, "high": 0.9275, "low": 0.9186, "close": 0.9215, "volume": 650531.7, "close_time": 1770940799999, "quote_volume": 600185.92924, "trades": 3013, "taker_buy_base": 332903.5, "taker_buy_quote": 307163.34014 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.9214, "high": 0.9269, "low": 0.9136, "close": 0.9165, "volume": 503346.6, "close_time": 1770944399999, "quote_volume": 462944.86438, "trades": 2762, "taker_buy_base": 204204.0, "taker_buy_quote": 187835.79446 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.9167, "high": 0.9237, "low": 0.9147, "close": 0.9195, "volume": 474498.7, "close_time": 1770947999999, "quote_volume": 436047.57245, "trades": 2304, "taker_buy_base": 226895.3, "taker_buy_quote": 208604.2725 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.9196, "high": 0.9246, "low": 0.9169, "close": 0.9222, "volume": 676100.1, "close_time": 1770951599999, "quote_volume": 622391.7822, "trades": 2549, "taker_buy_base": 339844.0, "taker_buy_quote": 312862.42023 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.9226, "high": 0.9237, "low": 0.9136, "close": 0.9144, "volume": 329773.9, "close_time": 1770955199999, "quote_volume": 303248.97142, "trades": 1709, "taker_buy_base": 164561.9, "taker_buy_quote": 151276.88327 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.9144, "high": 0.9148, "low": 0.9073, "close": 0.9098, "volume": 442354.8, "close_time": 1770958799999, "quote_volume": 402721.99041, "trades": 1897, "taker_buy_base": 198579.9, "taker_buy_quote": 180794.54097 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.9098, "high": 0.9115, "low": 0.9056, "close": 0.9058, "volume": 344561.3, "close_time": 1770962399999, "quote_volume": 312904.90391, "trades": 1674, "taker_buy_base": 146942.8, "taker_buy_quote": 133467.54313 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.9057, "high": 0.9135, "low": 0.9013, "close": 0.913, "volume": 361854.1, "close_time": 1770965999999, "quote_volume": 327996.70884, "trades": 1703, "taker_buy_base": 176345.3, "taker_buy_quote": 159935.59285 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.913, "high": 0.9196, "low": 0.9112, "close": 0.9151, "volume": 472026.5, "close_time": 1770969599999, "quote_volume": 431792.66234, "trades": 2302, "taker_buy_base": 203865.1, "taker_buy_quote": 186466.88721 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.9149, "high": 0.9345, "low": 0.9131, "close": 0.9312, "volume": 914304.6, "close_time": 1770973199999, "quote_volume": 846608.16047, "trades": 3704, "taker_buy_base": 546800.3, "taker_buy_quote": 506421.62851 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.9313, "high": 0.9315, "low": 0.9244, "close": 0.9286, "volume": 381045.7, "close_time": 1770976799999, "quote_volume": 353603.63772, "trades": 1887, "taker_buy_base": 212306.5, "taker_buy_quote": 197012.2054 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.9284, "high": 0.9294, "low": 0.9245, "close": 0.9284, "volume": 394953.4, "close_time": 1770980399999, "quote_volume": 366144.75519, "trades": 1763, "taker_buy_base": 209030.6, "taker_buy_quote": 193814.55688 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.9281, "high": 0.9293, "low": 0.9213, "close": 0.924, "volume": 396731.0, "close_time": 1770983999999, "quote_volume": 366922.907, "trades": 1956, "taker_buy_base": 189167.8, "taker_buy_quote": 174949.22357 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.9238, "high": 0.9238, "low": 0.917, "close": 0.9204, "volume": 376226.3, "close_time": 1770987599999, "quote_volume": 346146.10194, "trades": 1653, "taker_buy_base": 195219.9, "taker_buy_quote": 179599.12522 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.9203, "high": 0.9333, "low": 0.918, "close": 0.9282, "volume": 1430626.1, "close_time": 1770991199999, "quote_volume": 1325047.29997, "trades": 5426, "taker_buy_base": 713602.6, "taker_buy_quote": 661049.6092 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.9283, "high": 0.9463, "low": 0.9237, "close": 0.9374, "volume": 2245617.4, "close_time": 1770994799999, "quote_volume": 2103533.75361, "trades": 8024, "taker_buy_base": 1206651.5, "taker_buy_quote": 1130297.29166 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.9376, "high": 0.9633, "low": 0.9347, "close": 0.9521, "volume": 3093442.5, "close_time": 1770998399999, "quote_volume": 2936129.54758, "trades": 11056, "taker_buy_base": 1639045.4, "taker_buy_quote": 1556388.34268 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.9523, "high": 0.9847, "low": 0.9518, "close": 0.9723, "volume": 2825583.1, "close_time": 1771001999999, "quote_volume": 2740223.65253, "trades": 9977, "taker_buy_base": 1448325.1, "taker_buy_quote": 1403755.63562 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.9725, "high": 0.9821, "low": 0.9634, "close": 0.9755, "volume": 1563956.8, "close_time": 1771005599999, "quote_volume": 1521569.25231, "trades": 5089, "taker_buy_base": 836645.4, "taker_buy_quote": 814082.06165 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.9757, "high": 0.9777, "low": 0.9674, "close": 0.9763, "volume": 1298456.2, "close_time": 1771009199999, "quote_volume": 1263906.73828, "trades": 4466, "taker_buy_base": 622632.8, "taker_buy_quote": 606309.44566 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.9763, "high": 0.9825, "low": 0.9708, "close": 0.9736, "volume": 1125949.1, "close_time": 1771012799999, "quote_volume": 1099726.85942, "trades": 3782, "taker_buy_base": 579441.5, "taker_buy_quote": 566041.96371 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.9738, "high": 0.9776, "low": 0.9684, "close": 0.9757, "volume": 853383.3, "close_time": 1771016399999, "quote_volume": 830256.2965, "trades": 3228, "taker_buy_base": 422985.3, "taker_buy_quote": 411565.44463 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.9755, "high": 0.9795, "low": 0.9718, "close": 0.9742, "volume": 427535.0, "close_time": 1771019999999, "quote_volume": 417058.4681, "trades": 1671, "taker_buy_base": 253578.0, "taker_buy_quote": 247386.86659 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.9741, "high": 0.9747, "low": 0.9629, "close": 0.9656, "volume": 491207.2, "close_time": 1771023599999, "quote_volume": 475827.68419, "trades": 1750, "taker_buy_base": 201015.6, "taker_buy_quote": 194678.82699 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.9657, "high": 0.9657, "low": 0.9588, "close": 0.9607, "volume": 329754.6, "close_time": 1771027199999, "quote_volume": 317060.24262, "trades": 1583, "taker_buy_base": 116780.9, "taker_buy_quote": 112313.19318 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.9609, "high": 0.9708, "low": 0.9577, "close": 0.9666, "volume": 511707.9, "close_time": 1771030799999, "quote_volume": 493928.01633, "trades": 3040, "taker_buy_base": 274492.6, "taker_buy_quote": 264868.70785 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.9666, "high": 0.9682, "low": 0.9626, "close": 0.9651, "volume": 402660.0, "close_time": 1771034399999, "quote_volume": 388644.25759, "trades": 2176, "taker_buy_base": 202470.6, "taker_buy_quote": 195428.99823 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.9652, "high": 0.9671, "low": 0.9616, "close": 0.9633, "volume": 168308.3, "close_time": 1771037999999, "quote_volume": 162357.94043, "trades": 1116, "taker_buy_base": 82157.5, "taker_buy_quote": 79252.57684 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.9635, "high": 0.9713, "low": 0.9623, "close": 0.9686, "volume": 303617.7, "close_time": 1771041599999, "quote_volume": 294126.59765, "trades": 1601, "taker_buy_base": 183977.6, "taker_buy_quote": 178185.46263 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.9685, "high": 0.9686, "low": 0.9647, "close": 0.9656, "volume": 133747.4, "close_time": 1771045199999, "quote_volume": 129290.20901, "trades": 902, "taker_buy_base": 69965.3, "taker_buy_quote": 67633.66127 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.9653, "high": 0.9688, "low": 0.9591, "close": 0.9596, "volume": 335325.5, "close_time": 1771048799999, "quote_volume": 323239.77944, "trades": 1814, "taker_buy_base": 148635.1, "taker_buy_quote": 143343.97838 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.9594, "high": 0.9616, "low": 0.9551, "close": 0.9589, "volume": 287184.8, "close_time": 1771052399999, "quote_volume": 275129.17037, "trades": 1436, "taker_buy_base": 153692.2, "taker_buy_quote": 147251.79856 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.9589, "high": 0.969, "low": 0.9585, "close": 0.9661, "volume": 420776.3, "close_time": 1771055999999, "quote_volume": 405596.62133, "trades": 1940, "taker_buy_base": 283094.0, "taker_buy_quote": 272837.89129 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.9661, "high": 0.9844, "low": 0.9657, "close": 0.9839, "volume": 1139515.1, "close_time": 1771059599999, "quote_volume": 1112032.9692, "trades": 4882, "taker_buy_base": 609623.8, "taker_buy_quote": 594866.74772 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.9838, "high": 0.9909, "low": 0.9808, "close": 0.9886, "volume": 773217.4, "close_time": 1771063199999, "quote_volume": 763402.29321, "trades": 3003, "taker_buy_base": 421560.8, "taker_buy_quote": 416188.51571 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.9881, "high": 0.9924, "low": 0.9835, "close": 0.9845, "volume": 423346.0, "close_time": 1771066799999, "quote_volume": 417855.1681, "trades": 2081, "taker_buy_base": 237831.5, "taker_buy_quote": 234783.33114 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.9845, "high": 1.0072, "low": 0.9842, "close": 1.0058, "volume": 1266402.3, "close_time": 1771070399999, "quote_volume": 1264443.54732, "trades": 5297, "taker_buy_base": 628411.4, "taker_buy_quote": 627712.50723 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.0056, "high": 1.0122, "low": 0.9895, "close": 0.99, "volume": 1611519.3, "close_time": 1771073999999, "quote_volume": 1610916.90124, "trades": 6139, "taker_buy_base": 805310.3, "taker_buy_quote": 804932.93193 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.9899, "high": 0.9925, "low": 0.9778, "close": 0.9829, "volume": 923335.9, "close_time": 1771077599999, "quote_volume": 907830.98813, "trades": 4275, "taker_buy_base": 438263.6, "taker_buy_quote": 430817.39902 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.983, "high": 1.0045, "low": 0.9822, "close": 1.0006, "volume": 650840.7, "close_time": 1771081199999, "quote_volume": 645985.91531, "trades": 3410, "taker_buy_base": 352196.3, "taker_buy_quote": 349626.29857 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.0007, "high": 1.0019, "low": 0.9935, "close": 0.9989, "volume": 626551.6, "close_time": 1771084799999, "quote_volume": 625063.90245, "trades": 3338, "taker_buy_base": 307321.1, "taker_buy_quote": 306658.1035 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.9992, "high": 1.01, "low": 0.9893, "close": 1.01, "volume": 776529.6, "close_time": 1771088399999, "quote_volume": 775246.73816, "trades": 4205, "taker_buy_base": 364515.8, "taker_buy_quote": 364279.87603 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.0101, "high": 1.0205, "low": 1.0069, "close": 1.0107, "volume": 871112.4, "close_time": 1771091999999, "quote_volume": 881486.22648, "trades": 4411, "taker_buy_base": 420862.1, "taker_buy_quote": 425908.14786 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.0104, "high": 1.0291, "low": 1.0091, "close": 1.0286, "volume": 984294.1, "close_time": 1771095599999, "quote_volume": 1006650.65326, "trades": 4510, "taker_buy_base": 545223.6, "taker_buy_quote": 557664.28698 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.0286, "high": 1.0437, "low": 1.0217, "close": 1.0348, "volume": 1370436.5, "close_time": 1771099199999, "quote_volume": 1416736.45656, "trades": 6623, "taker_buy_base": 773551.5, "taker_buy_quote": 799731.21867 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.0349, "high": 1.0419, "low": 1.024, "close": 1.0326, "volume": 1111447.6, "close_time": 1771102799999, "quote_volume": 1146267.37256, "trades": 4969, "taker_buy_base": 534939.7, "taker_buy_quote": 552077.41199 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.0326, "high": 1.0392, "low": 1.0184, "close": 1.0283, "volume": 1278603.1, "close_time": 1771106399999, "quote_volume": 1317418.34702, "trades": 5414, "taker_buy_base": 680867.1, "taker_buy_quote": 702000.20973 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.0282, "high": 1.0408, "low": 1.0268, "close": 1.0323, "volume": 615014.7, "close_time": 1771109999999, "quote_volume": 635355.12149, "trades": 3446, "taker_buy_base": 333151.7, "taker_buy_quote": 344208.74822 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.0322, "high": 1.0353, "low": 1.0234, "close": 1.0289, "volume": 480687.6, "close_time": 1771113599999, "quote_volume": 494834.38501, "trades": 2820, "taker_buy_base": 216185.7, "taker_buy_quote": 222643.45432 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.0288, "high": 1.0289, "low": 1.0196, "close": 1.0264, "volume": 617484.6, "close_time": 1771117199999, "quote_volume": 632109.05696, "trades": 3663, "taker_buy_base": 307044.1, "taker_buy_quote": 314357.05741 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.0262, "high": 1.0367, "low": 1.0201, "close": 1.0278, "volume": 725499.7, "close_time": 1771120799999, "quote_volume": 745091.80678, "trades": 4235, "taker_buy_base": 358261.3, "taker_buy_quote": 368140.18269 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.0277, "high": 1.0331, "low": 1.0124, "close": 1.0199, "volume": 788722.0, "close_time": 1771124399999, "quote_volume": 805112.40958, "trades": 4165, "taker_buy_base": 342823.0, "taker_buy_quote": 349967.27955 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.0198, "high": 1.0256, "low": 1.003, "close": 1.0207, "volume": 1242720.2, "close_time": 1771127999999, "quote_volume": 1258800.83969, "trades": 6117, "taker_buy_base": 560590.2, "taker_buy_quote": 568310.08168 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.0208, "high": 1.0392, "low": 1.0203, "close": 1.029, "volume": 1189541.2, "close_time": 1771131599999, "quote_volume": 1225088.48729, "trades": 6978, "taker_buy_base": 626326.6, "taker_buy_quote": 645045.81716 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.0288, "high": 1.0377, "low": 1.0263, "close": 1.0325, "volume": 747757.9, "close_time": 1771135199999, "quote_volume": 772041.55341, "trades": 4510, "taker_buy_base": 379343.4, "taker_buy_quote": 391741.99367 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.0324, "high": 1.0384, "low": 1.0263, "close": 1.029, "volume": 436401.9, "close_time": 1771138799999, "quote_volume": 450379.3614, "trades": 3176, "taker_buy_base": 213732.7, "taker_buy_quote": 220569.71672 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.029, "high": 1.0494, "low": 1.0276, "close": 1.0426, "volume": 1002869.3, "close_time": 1771142399999, "quote_volume": 1044003.08124, "trades": 5138, "taker_buy_base": 520160.8, "taker_buy_quote": 541215.3863 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.0432, "high": 1.0485, "low": 1.0171, "close": 1.0218, "volume": 1609607.8, "close_time": 1771145999999, "quote_volume": 1658998.98096, "trades": 7777, "taker_buy_base": 696349.4, "taker_buy_quote": 718183.615 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.0217, "high": 1.0294, "low": 1.0184, "close": 1.023, "volume": 619820.0, "close_time": 1771149599999, "quote_volume": 634535.65196, "trades": 3136, "taker_buy_base": 302893.5, "taker_buy_quote": 310200.86085 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.0233, "high": 1.0246, "low": 1.0066, "close": 1.0131, "volume": 739881.8, "close_time": 1771153199999, "quote_volume": 749353.62522, "trades": 3789, "taker_buy_base": 353660.7, "taker_buy_quote": 358198.10072 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.0132, "high": 1.015, "low": 1.005, "close": 1.0064, "volume": 418275.1, "close_time": 1771156799999, "quote_volume": 422380.60444, "trades": 2025, "taker_buy_base": 170362.8, "taker_buy_quote": 172109.53047 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.0066, "high": 1.0081, "low": 0.9778, "close": 0.9778, "volume": 2125208.1, "close_time": 1771160399999, "quote_volume": 2111041.08888, "trades": 6993, "taker_buy_base": 870033.8, "taker_buy_quote": 864436.01168 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.9779, "high": 0.9924, "low": 0.9702, "close": 0.9755, "volume": 2075771.4, "close_time": 1771163999999, "quote_volume": 2037885.49013, "trades": 7705, "taker_buy_base": 972688.2, "taker_buy_quote": 954957.91689 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.9757, "high": 0.9888, "low": 0.9748, "close": 0.987, "volume": 860169.2, "close_time": 1771167599999, "quote_volume": 844799.93947, "trades": 3898, "taker_buy_base": 448997.8, "taker_buy_quote": 441021.50506 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.987, "high": 0.9944, "low": 0.9858, "close": 0.9879, "volume": 512809.1, "close_time": 1771171199999, "quote_volume": 507696.23694, "trades": 2277, "taker_buy_base": 294374.4, "taker_buy_quote": 291501.59994 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.9879, "high": 0.9893, "low": 0.9786, "close": 0.9855, "volume": 794811.8, "close_time": 1771174799999, "quote_volume": 782245.31155, "trades": 3417, "taker_buy_base": 330635.7, "taker_buy_quote": 325388.95546 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.9855, "high": 0.9899, "low": 0.965, "close": 0.9747, "volume": 1725542.5, "close_time": 1771178399999, "quote_volume": 1680283.91582, "trades": 6520, "taker_buy_base": 824696.4, "taker_buy_quote": 803073.69673 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.9747, "high": 0.9753, "low": 0.9626, "close": 0.9655, "volume": 1397533.6, "close_time": 1771181999999, "quote_volume": 1354124.34989, "trades": 5343, "taker_buy_base": 639544.2, "taker_buy_quote": 619845.92228 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.9654, "high": 0.9697, "low": 0.9576, "close": 0.9634, "volume": 1425405.1, "close_time": 1771185599999, "quote_volume": 1371571.08923, "trades": 5562, "taker_buy_base": 635603.9, "taker_buy_quote": 611835.51414 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.9631, "high": 0.9703, "low": 0.9585, "close": 0.9673, "volume": 863246.4, "close_time": 1771189199999, "quote_volume": 833353.73575, "trades": 3189, "taker_buy_base": 472678.2, "taker_buy_quote": 456501.01208 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.9673, "high": 0.9769, "low": 0.9671, "close": 0.9722, "volume": 594513.2, "close_time": 1771192799999, "quote_volume": 578590.03909, "trades": 2333, "taker_buy_base": 315597.7, "taker_buy_quote": 307195.73689 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.9722, "high": 0.9771, "low": 0.9693, "close": 0.9756, "volume": 423318.7, "close_time": 1771196399999, "quote_volume": 412105.04385, "trades": 1783, "taker_buy_base": 257560.8, "taker_buy_quote": 250767.84642 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.9756, "high": 0.9756, "low": 0.9635, "close": 0.9737, "volume": 455138.2, "close_time": 1771199999999, "quote_volume": 441082.287, "trades": 2205, "taker_buy_base": 252044.6, "taker_buy_quote": 244282.38104 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.9737, "high": 0.979, "low": 0.9706, "close": 0.9753, "volume": 344947.2, "close_time": 1771203599999, "quote_volume": 336337.22301, "trades": 1848, "taker_buy_base": 167931.3, "taker_buy_quote": 163757.70939 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.9754, "high": 0.9793, "low": 0.9661, "close": 0.9709, "volume": 466262.7, "close_time": 1771207199999, "quote_volume": 453245.51017, "trades": 2218, "taker_buy_base": 268859.3, "taker_buy_quote": 261231.94824 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.9708, "high": 0.975, "low": 0.9626, "close": 0.9629, "volume": 341191.8, "close_time": 1771210799999, "quote_volume": 330163.62861, "trades": 1977, "taker_buy_base": 178150.9, "taker_buy_quote": 172401.53042 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.9631, "high": 0.9658, "low": 0.9608, "close": 0.9658, "volume": 305644.9, "close_time": 1771214399999, "quote_volume": 294397.10147, "trades": 1538, "taker_buy_base": 124441.0, "taker_buy_quote": 119892.43081 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.9656, "high": 0.9767, "low": 0.9649, "close": 0.9762, "volume": 260005.1, "close_time": 1771217999999, "quote_volume": 252185.37817, "trades": 1553, "taker_buy_base": 151129.9, "taker_buy_quote": 146531.96684 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.9762, "high": 0.9786, "low": 0.9591, "close": 0.9605, "volume": 475168.0, "close_time": 1771221599999, "quote_volume": 459448.7115, "trades": 2331, "taker_buy_base": 261559.5, "taker_buy_quote": 253127.7438 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.9605, "high": 0.9671, "low": 0.9579, "close": 0.965, "volume": 248565.5, "close_time": 1771225199999, "quote_volume": 239344.45264, "trades": 1486, "taker_buy_base": 130561.0, "taker_buy_quote": 125765.7001 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.9649, "high": 0.9685, "low": 0.9599, "close": 0.9619, "volume": 399459.0, "close_time": 1771228799999, "quote_volume": 384774.5657, "trades": 1869, "taker_buy_base": 222206.9, "taker_buy_quote": 214098.20332 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.9619, "high": 0.9674, "low": 0.9612, "close": 0.9632, "volume": 249076.5, "close_time": 1771232399999, "quote_volume": 240030.66124, "trades": 1299, "taker_buy_base": 134159.7, "taker_buy_quote": 129250.87311 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.9632, "high": 0.9733, "low": 0.9632, "close": 0.9702, "volume": 638515.0, "close_time": 1771235999999, "quote_volume": 618301.21283, "trades": 2608, "taker_buy_base": 346280.6, "taker_buy_quote": 335305.63986 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.97, "high": 0.97, "low": 0.9636, "close": 0.9647, "volume": 374134.1, "close_time": 1771239599999, "quote_volume": 361803.18192, "trades": 1548, "taker_buy_base": 203690.0, "taker_buy_quote": 196955.60282 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.9646, "high": 0.9658, "low": 0.9474, "close": 0.9618, "volume": 1156806.8, "close_time": 1771243199999, "quote_volume": 1106506.8633, "trades": 4655, "taker_buy_base": 581859.8, "taker_buy_quote": 556724.94634 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.9619, "high": 0.9884, "low": 0.9598, "close": 0.9867, "volume": 1611215.4, "close_time": 1771246799999, "quote_volume": 1571782.94239, "trades": 5619, "taker_buy_base": 873354.3, "taker_buy_quote": 852029.01723 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.9867, "high": 0.9949, "low": 0.9615, "close": 0.9638, "volume": 2936906.6, "close_time": 1771250399999, "quote_volume": 2862863.00306, "trades": 10805, "taker_buy_base": 1426276.2, "taker_buy_quote": 1390030.87848 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.9635, "high": 0.9823, "low": 0.9592, "close": 0.9749, "volume": 1510545.6, "close_time": 1771253999999, "quote_volume": 1465647.5626, "trades": 6350, "taker_buy_base": 786656.6, "taker_buy_quote": 763595.44219 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.975, "high": 0.9825, "low": 0.9538, "close": 0.9593, "volume": 2244222.0, "close_time": 1771257599999, "quote_volume": 2163951.27952, "trades": 8251, "taker_buy_base": 1100927.5, "taker_buy_quote": 1061899.70743 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.9594, "high": 0.9723, "low": 0.9586, "close": 0.9667, "volume": 1117472.9, "close_time": 1771261199999, "quote_volume": 1078436.97395, "trades": 4583, "taker_buy_base": 559903.0, "taker_buy_quote": 540358.22662 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.9666, "high": 0.9696, "low": 0.9608, "close": 0.9647, "volume": 741456.3, "close_time": 1771264799999, "quote_volume": 716038.73631, "trades": 3001, "taker_buy_base": 404901.0, "taker_buy_quote": 391070.02958 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.9646, "high": 0.971, "low": 0.9614, "close": 0.9628, "volume": 494050.3, "close_time": 1771268399999, "quote_volume": 477015.10162, "trades": 2104, "taker_buy_base": 248001.7, "taker_buy_quote": 239456.34118 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.963, "high": 0.9714, "low": 0.9597, "close": 0.9672, "volume": 403367.2, "close_time": 1771271999999, "quote_volume": 390094.56634, "trades": 1991, "taker_buy_base": 215313.9, "taker_buy_quote": 208240.07634 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.9672, "high": 0.9811, "low": 0.9641, "close": 0.9793, "volume": 702865.3, "close_time": 1771275599999, "quote_volume": 684515.31226, "trades": 3009, "taker_buy_base": 384917.5, "taker_buy_quote": 374865.27091 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.9796, "high": 0.9986, "low": 0.976, "close": 0.9983, "volume": 1446516.6, "close_time": 1771279199999, "quote_volume": 1426013.56547, "trades": 4802, "taker_buy_base": 669002.3, "taker_buy_quote": 659923.27332 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.9986, "high": 1.0045, "low": 0.9876, "close": 0.992, "volume": 1414258.6, "close_time": 1771282799999, "quote_volume": 1407264.27016, "trades": 5131, "taker_buy_base": 678569.6, "taker_buy_quote": 675324.97401 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.9918, "high": 0.996, "low": 0.9878, "close": 0.9921, "volume": 350730.7, "close_time": 1771286399999, "quote_volume": 347711.57806, "trades": 2119, "taker_buy_base": 164302.6, "taker_buy_quote": 162901.07411 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.9922, "high": 0.9975, "low": 0.9886, "close": 0.9932, "volume": 305374.7, "close_time": 1771289999999, "quote_volume": 303133.85112, "trades": 1989, "taker_buy_base": 158172.2, "taker_buy_quote": 156987.55325 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.9933, "high": 0.9967, "low": 0.9856, "close": 0.9864, "volume": 305901.2, "close_time": 1771293599999, "quote_volume": 303460.12262, "trades": 1726, "taker_buy_base": 143962.4, "taker_buy_quote": 142908.3662 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.9863, "high": 0.9987, "low": 0.9792, "close": 0.9934, "volume": 692205.3, "close_time": 1771297199999, "quote_volume": 685327.29594, "trades": 3266, "taker_buy_base": 380265.8, "taker_buy_quote": 376422.74079 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.9932, "high": 0.9932, "low": 0.9828, "close": 0.9829, "volume": 486453.1, "close_time": 1771300799999, "quote_volume": 479876.02964, "trades": 2259, "taker_buy_base": 201967.6, "taker_buy_quote": 199227.30595 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.9828, "high": 0.9889, "low": 0.9794, "close": 0.9837, "volume": 282116.7, "close_time": 1771304399999, "quote_volume": 277536.96447, "trades": 1769, "taker_buy_base": 162826.8, "taker_buy_quote": 160203.9706 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.9837, "high": 0.9848, "low": 0.9663, "close": 0.9737, "volume": 570149.7, "close_time": 1771307999999, "quote_volume": 555401.01831, "trades": 2940, "taker_buy_base": 251025.8, "taker_buy_quote": 244603.91591 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.9737, "high": 0.9802, "low": 0.9737, "close": 0.9779, "volume": 165326.2, "close_time": 1771311599999, "quote_volume": 161528.6322, "trades": 1092, "taker_buy_base": 109148.3, "taker_buy_quote": 106623.7014 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.9776, "high": 0.9779, "low": 0.9708, "close": 0.9709, "volume": 289006.1, "close_time": 1771315199999, "quote_volume": 281583.93121, "trades": 1604, "taker_buy_base": 131269.8, "taker_buy_quote": 127961.58333 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.9708, "high": 0.9788, "low": 0.968, "close": 0.9712, "volume": 663182.9, "close_time": 1771318799999, "quote_volume": 645979.49692, "trades": 3028, "taker_buy_base": 319536.1, "taker_buy_quote": 311119.21825 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.9711, "high": 0.9715, "low": 0.9653, "close": 0.97, "volume": 414024.7, "close_time": 1771322399999, "quote_volume": 400729.29399, "trades": 1891, "taker_buy_base": 203095.8, "taker_buy_quote": 196597.98635 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.9698, "high": 0.9714, "low": 0.9611, "close": 0.9645, "volume": 462377.0, "close_time": 1771325999999, "quote_volume": 446347.68522, "trades": 2269, "taker_buy_base": 213100.0, "taker_buy_quote": 205866.17593 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.9644, "high": 0.9703, "low": 0.9644, "close": 0.9683, "volume": 268975.7, "close_time": 1771329599999, "quote_volume": 260226.90982, "trades": 1542, "taker_buy_base": 131710.4, "taker_buy_quote": 127408.33254 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.9682, "high": 0.9747, "low": 0.967, "close": 0.9679, "volume": 447297.9, "close_time": 1771333199999, "quote_volume": 434357.33532, "trades": 2283, "taker_buy_base": 257216.4, "taker_buy_quote": 249817.99271 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.9681, "high": 0.9815, "low": 0.966, "close": 0.9757, "volume": 783616.7, "close_time": 1771336799999, "quote_volume": 763919.32157, "trades": 3331, "taker_buy_base": 439589.9, "taker_buy_quote": 428631.57806 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.9756, "high": 0.9822, "low": 0.9535, "close": 0.9576, "volume": 1710861.1, "close_time": 1771340399999, "quote_volume": 1654726.64878, "trades": 8845, "taker_buy_base": 786901.1, "taker_buy_quote": 761192.19316 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.9572, "high": 0.9698, "low": 0.9536, "close": 0.9685, "volume": 1163095.6, "close_time": 1771343999999, "quote_volume": 1119200.82531, "trades": 6710, "taker_buy_base": 589582.8, "taker_buy_quote": 567453.01958 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.9692, "high": 0.9906, "low": 0.9673, "close": 0.9762, "volume": 2108760.6, "close_time": 1771347599999, "quote_volume": 2068697.66308, "trades": 9151, "taker_buy_base": 1046420.5, "taker_buy_quote": 1026050.72146 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.9762, "high": 0.9771, "low": 0.9523, "close": 0.9624, "volume": 1537993.9, "close_time": 1771351199999, "quote_volume": 1481271.40804, "trades": 6406, "taker_buy_base": 707342.8, "taker_buy_quote": 680960.26554 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.9622, "high": 0.9802, "low": 0.9592, "close": 0.9744, "volume": 1331113.2, "close_time": 1771354799999, "quote_volume": 1292962.15214, "trades": 5322, "taker_buy_base": 694517.9, "taker_buy_quote": 674723.89139 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.9742, "high": 0.9779, "low": 0.9657, "close": 0.9682, "volume": 885876.3, "close_time": 1771358399999, "quote_volume": 860400.40791, "trades": 3506, "taker_buy_base": 441501.0, "taker_buy_quote": 428902.55031 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.9682, "high": 0.9699, "low": 0.9609, "close": 0.9651, "volume": 558636.5, "close_time": 1771361999999, "quote_volume": 539281.34316, "trades": 2846, "taker_buy_base": 286544.5, "taker_buy_quote": 276554.2653 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.9652, "high": 0.9695, "low": 0.9628, "close": 0.9684, "volume": 318833.2, "close_time": 1771365599999, "quote_volume": 308021.39476, "trades": 1635, "taker_buy_base": 173552.9, "taker_buy_quote": 167649.82646 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.9683, "high": 0.9744, "low": 0.9669, "close": 0.9679, "volume": 269235.8, "close_time": 1771369199999, "quote_volume": 261454.11206, "trades": 1344, "taker_buy_base": 130216.6, "taker_buy_quote": 126448.02174 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.9678, "high": 0.9695, "low": 0.9646, "close": 0.9677, "volume": 279220.7, "close_time": 1771372799999, "quote_volume": 270107.96114, "trades": 1521, "taker_buy_base": 147071.5, "taker_buy_quote": 142289.58222 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.9678, "high": 0.97, "low": 0.9633, "close": 0.9633, "volume": 210965.6, "close_time": 1771376399999, "quote_volume": 204020.33938, "trades": 1192, "taker_buy_base": 106274.0, "taker_buy_quote": 102804.16083 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.9635, "high": 0.9652, "low": 0.9578, "close": 0.9619, "volume": 314679.9, "close_time": 1771379999999, "quote_volume": 302397.90321, "trades": 1706, "taker_buy_base": 154085.2, "taker_buy_quote": 148087.95211 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.9618, "high": 0.9695, "low": 0.9615, "close": 0.9674, "volume": 185623.1, "close_time": 1771383599999, "quote_volume": 179314.63268, "trades": 1275, "taker_buy_base": 111355.6, "taker_buy_quote": 107551.43453 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.9674, "high": 0.973, "low": 0.9667, "close": 0.9712, "volume": 134999.9, "close_time": 1771387199999, "quote_volume": 131097.40614, "trades": 1151, "taker_buy_base": 74767.1, "taker_buy_quote": 72604.73237 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.9712, "high": 0.973, "low": 0.9686, "close": 0.9696, "volume": 200147.1, "close_time": 1771390799999, "quote_volume": 194254.28003, "trades": 1139, "taker_buy_base": 96062.0, "taker_buy_quote": 93243.7806 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.9697, "high": 0.9726, "low": 0.9676, "close": 0.9696, "volume": 198506.7, "close_time": 1771394399999, "quote_volume": 192651.53312, "trades": 989, "taker_buy_base": 100504.8, "taker_buy_quote": 97533.97259 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.9696, "high": 0.9706, "low": 0.96, "close": 0.9662, "volume": 3051143.7, "close_time": 1771397999999, "quote_volume": 2946222.65854, "trades": 5266, "taker_buy_base": 2232908.4, "taker_buy_quote": 2155137.33578 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.9664, "high": 0.9791, "low": 0.964, "close": 0.9759, "volume": 631993.1, "close_time": 1771401599999, "quote_volume": 614804.66557, "trades": 2315, "taker_buy_base": 325140.3, "taker_buy_quote": 316618.75776 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.976, "high": 0.9858, "low": 0.9759, "close": 0.9781, "volume": 704907.7, "close_time": 1771405199999, "quote_volume": 691072.50351, "trades": 2485, "taker_buy_base": 348585.5, "taker_buy_quote": 341712.8121 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.9781, "high": 0.9805, "low": 0.9767, "close": 0.978, "volume": 249080.7, "close_time": 1771408799999, "quote_volume": 243714.96484, "trades": 1040, "taker_buy_base": 133059.4, "taker_buy_quote": 130210.53385 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.978, "high": 0.9819, "low": 0.9705, "close": 0.9716, "volume": 558361.2, "close_time": 1771412399999, "quote_volume": 544273.59581, "trades": 1871, "taker_buy_base": 226733.0, "taker_buy_quote": 221071.26149 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.9715, "high": 0.9745, "low": 0.9594, "close": 0.9604, "volume": 1517982.0, "close_time": 1771415999999, "quote_volume": 1466521.65984, "trades": 4831, "taker_buy_base": 769255.6, "taker_buy_quote": 742960.33658 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.9602, "high": 0.9643, "low": 0.9555, "close": 0.9572, "volume": 888990.8, "close_time": 1771419599999, "quote_volume": 853380.25209, "trades": 3199, "taker_buy_base": 398738.1, "taker_buy_quote": 382838.4975 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.9573, "high": 0.9595, "low": 0.9474, "close": 0.9517, "volume": 873054.7, "close_time": 1771423199999, "quote_volume": 832924.30605, "trades": 3407, "taker_buy_base": 452570.7, "taker_buy_quote": 431896.9282 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.9516, "high": 0.9559, "low": 0.9442, "close": 0.9536, "volume": 1522023.4, "close_time": 1771426799999, "quote_volume": 1446384.42122, "trades": 5766, "taker_buy_base": 805500.4, "taker_buy_quote": 765611.23316 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.9536, "high": 0.9755, "low": 0.9529, "close": 0.9611, "volume": 1775683.1, "close_time": 1771430399999, "quote_volume": 1711215.46868, "trades": 6410, "taker_buy_base": 826137.5, "taker_buy_quote": 796117.08986 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.961, "high": 0.9612, "low": 0.9475, "close": 0.9505, "volume": 1026133.4, "close_time": 1771433999999, "quote_volume": 978227.61419, "trades": 3920, "taker_buy_base": 509998.6, "taker_buy_quote": 486041.05983 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.95, "high": 0.9608, "low": 0.9497, "close": 0.9515, "volume": 504441.3, "close_time": 1771437599999, "quote_volume": 481432.56759, "trades": 2140, "taker_buy_base": 275533.2, "taker_buy_quote": 262977.99237 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.9515, "high": 0.9528, "low": 0.9386, "close": 0.9401, "volume": 1461675.2, "close_time": 1771441199999, "quote_volume": 1380095.34098, "trades": 5111, "taker_buy_base": 689347.3, "taker_buy_quote": 650853.72485 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.9399, "high": 0.9436, "low": 0.9248, "close": 0.9322, "volume": 1798766.9, "close_time": 1771444799999, "quote_volume": 1677595.84367, "trades": 6122, "taker_buy_base": 925084.4, "taker_buy_quote": 862652.41998 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.9325, "high": 0.9371, "low": 0.929, "close": 0.9321, "volume": 963616.2, "close_time": 1771448399999, "quote_volume": 899119.89646, "trades": 3426, "taker_buy_base": 484339.9, "taker_buy_quote": 451901.52823 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.9321, "high": 0.9339, "low": 0.9266, "close": 0.9285, "volume": 702302.1, "close_time": 1771451999999, "quote_volume": 653171.41615, "trades": 2329, "taker_buy_base": 331237.2, "taker_buy_quote": 308146.76198 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.9285, "high": 0.9304, "low": 0.9227, "close": 0.9282, "volume": 508004.5, "close_time": 1771455599999, "quote_volume": 470478.7055, "trades": 1893, "taker_buy_base": 291976.9, "taker_buy_quote": 270458.96925 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.9283, "high": 0.931, "low": 0.9247, "close": 0.93, "volume": 254493.1, "close_time": 1771459199999, "quote_volume": 236086.43461, "trades": 1397, "taker_buy_base": 131496.6, "taker_buy_quote": 121987.56646 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.93, "high": 0.9308, "low": 0.9263, "close": 0.9268, "volume": 271586.2, "close_time": 1771462799999, "quote_volume": 252144.96242, "trades": 1342, "taker_buy_base": 136134.0, "taker_buy_quote": 126354.7502 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.9267, "high": 0.936, "low": 0.9267, "close": 0.9354, "volume": 407521.2, "close_time": 1771466399999, "quote_volume": 379793.27384, "trades": 2012, "taker_buy_base": 237613.9, "taker_buy_quote": 221367.75715 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.9355, "high": 0.9394, "low": 0.932, "close": 0.9351, "volume": 335872.9, "close_time": 1771469999999, "quote_volume": 314210.52546, "trades": 1671, "taker_buy_base": 164070.1, "taker_buy_quote": 153495.52522 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.935, "high": 0.9384, "low": 0.9319, "close": 0.936, "volume": 209831.7, "close_time": 1771473599999, "quote_volume": 196187.04754, "trades": 1183, "taker_buy_base": 122020.2, "taker_buy_quote": 114071.16146 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.9359, "high": 0.9397, "low": 0.934, "close": 0.9347, "volume": 270630.8, "close_time": 1771477199999, "quote_volume": 253511.30049, "trades": 1284, "taker_buy_base": 150628.2, "taker_buy_quote": 141103.84115 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.9346, "high": 0.936, "low": 0.9288, "close": 0.9325, "volume": 242103.6, "close_time": 1771480799999, "quote_volume": 225763.31748, "trades": 1282, "taker_buy_base": 112684.0, "taker_buy_quote": 105095.32972 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.9324, "high": 0.9405, "low": 0.932, "close": 0.9357, "volume": 229245.2, "close_time": 1771484399999, "quote_volume": 214744.02577, "trades": 1284, "taker_buy_base": 120529.3, "taker_buy_quote": 112923.52179 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.9357, "high": 0.937, "low": 0.9314, "close": 0.9331, "volume": 382726.9, "close_time": 1771487999999, "quote_volume": 357425.82596, "trades": 1588, "taker_buy_base": 188965.4, "taker_buy_quote": 176548.13855 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.9329, "high": 0.9329, "low": 0.9031, "close": 0.9092, "volume": 1572072.6, "close_time": 1771491599999, "quote_volume": 1436767.87593, "trades": 5427, "taker_buy_base": 720233.2, "taker_buy_quote": 657946.99486 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.9093, "high": 0.9215, "low": 0.9089, "close": 0.9161, "volume": 735745.8, "close_time": 1771495199999, "quote_volume": 673701.30145, "trades": 3101, "taker_buy_base": 396246.6, "taker_buy_quote": 362910.24645 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.916, "high": 0.9205, "low": 0.9124, "close": 0.9173, "volume": 440210.9, "close_time": 1771498799999, "quote_volume": 403571.20107, "trades": 2146, "taker_buy_base": 214945.2, "taker_buy_quote": 197059.25184 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.9173, "high": 0.9199, "low": 0.9131, "close": 0.9152, "volume": 382851.6, "close_time": 1771502399999, "quote_volume": 350485.20622, "trades": 1536, "taker_buy_base": 192891.7, "taker_buy_quote": 176635.75737 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.9151, "high": 0.9173, "low": 0.9128, "close": 0.913, "volume": 353568.1, "close_time": 1771505999999, "quote_volume": 323405.31857, "trades": 1732, "taker_buy_base": 176222.8, "taker_buy_quote": 161167.00862 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.9131, "high": 0.9133, "low": 0.895, "close": 0.9045, "volume": 1424080.6, "close_time": 1771509599999, "quote_volume": 1286945.61813, "trades": 5272, "taker_buy_base": 614271.5, "taker_buy_quote": 554849.10346 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.9041, "high": 0.9145, "low": 0.9009, "close": 0.9095, "volume": 1131208.8, "close_time": 1771513199999, "quote_volume": 1026289.92311, "trades": 5179, "taker_buy_base": 551713.3, "taker_buy_quote": 500683.25498 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.9096, "high": 0.9142, "low": 0.9001, "close": 0.9047, "volume": 1015874.5, "close_time": 1771516799999, "quote_volume": 920543.91664, "trades": 4497, "taker_buy_base": 538105.6, "taker_buy_quote": 487610.75989 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.9045, "high": 0.9131, "low": 0.8965, "close": 0.9082, "volume": 1033263.2, "close_time": 1771520399999, "quote_volume": 935333.32445, "trades": 4483, "taker_buy_base": 513241.7, "taker_buy_quote": 464602.56543 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.9085, "high": 0.9192, "low": 0.9025, "close": 0.9071, "volume": 973623.8, "close_time": 1771523999999, "quote_volume": 886597.64944, "trades": 3855, "taker_buy_base": 501656.4, "taker_buy_quote": 456912.90433 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.9068, "high": 0.9189, "low": 0.9064, "close": 0.9156, "volume": 842477.0, "close_time": 1771527599999, "quote_volume": 769581.83502, "trades": 3270, "taker_buy_base": 421389.9, "taker_buy_quote": 384964.91099 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.9156, "high": 0.9172, "low": 0.909, "close": 0.9162, "volume": 479560.7, "close_time": 1771531199999, "quote_volume": 437978.51771, "trades": 2301, "taker_buy_base": 246219.3, "taker_buy_quote": 224832.01415 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.9163, "high": 0.9197, "low": 0.9125, "close": 0.9178, "volume": 508452.4, "close_time": 1771534799999, "quote_volume": 465785.06197, "trades": 2133, "taker_buy_base": 281916.0, "taker_buy_quote": 258337.03706 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.9177, "high": 0.9206, "low": 0.9161, "close": 0.9171, "volume": 327525.8, "close_time": 1771538399999, "quote_volume": 300682.92398, "trades": 1378, "taker_buy_base": 171151.8, "taker_buy_quote": 157174.81787 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.9171, "high": 0.9228, "low": 0.9156, "close": 0.9204, "volume": 392926.3, "close_time": 1771541999999, "quote_volume": 361158.59941, "trades": 1571, "taker_buy_base": 184239.8, "taker_buy_quote": 169360.12969 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.9202, "high": 0.9289, "low": 0.9194, "close": 0.928, "volume": 305054.7, "close_time": 1771545599999, "quote_volume": 281917.31965, "trades": 1754, "taker_buy_base": 147664.3, "taker_buy_quote": 136522.40344 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.9281, "high": 0.9371, "low": 0.9241, "close": 0.9345, "volume": 549798.5, "close_time": 1771549199999, "quote_volume": 512008.24321, "trades": 2794, "taker_buy_base": 310571.8, "taker_buy_quote": 289064.83224 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.9346, "high": 0.9399, "low": 0.9339, "close": 0.9373, "volume": 356050.0, "close_time": 1771552799999, "quote_volume": 333620.52707, "trades": 2126, "taker_buy_base": 161954.8, "taker_buy_quote": 151764.01981 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.9374, "high": 0.9427, "low": 0.9366, "close": 0.9367, "volume": 386709.6, "close_time": 1771556399999, "quote_volume": 363322.94777, "trades": 1998, "taker_buy_base": 203687.9, "taker_buy_quote": 191423.69272 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.9365, "high": 0.9415, "low": 0.9351, "close": 0.9368, "volume": 241282.2, "close_time": 1771559999999, "quote_volume": 226237.05361, "trades": 1224, "taker_buy_base": 113403.2, "taker_buy_quote": 106319.55444 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.9369, "high": 0.9376, "low": 0.9283, "close": 0.9338, "volume": 388242.4, "close_time": 1771563599999, "quote_volume": 362420.91734, "trades": 2264, "taker_buy_base": 152168.6, "taker_buy_quote": 142052.30815 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.934, "high": 0.945, "low": 0.9303, "close": 0.9385, "volume": 613892.2, "close_time": 1771567199999, "quote_volume": 576460.1301, "trades": 3052, "taker_buy_base": 266508.7, "taker_buy_quote": 250243.76791 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.9388, "high": 0.9445, "low": 0.9384, "close": 0.9416, "volume": 365845.4, "close_time": 1771570799999, "quote_volume": 344181.21896, "trades": 1907, "taker_buy_base": 200244.3, "taker_buy_quote": 188391.28134 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.9418, "high": 0.9435, "low": 0.9376, "close": 0.9398, "volume": 233085.4, "close_time": 1771574399999, "quote_volume": 219275.21194, "trades": 1546, "taker_buy_base": 111668.5, "taker_buy_quote": 105064.48742 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.9397, "high": 0.9483, "low": 0.9393, "close": 0.9455, "volume": 332453.8, "close_time": 1771577999999, "quote_volume": 314072.13134, "trades": 1882, "taker_buy_base": 158290.7, "taker_buy_quote": 149492.15996 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.9454, "high": 0.9525, "low": 0.9453, "close": 0.9515, "volume": 408007.1, "close_time": 1771581599999, "quote_volume": 387689.95113, "trades": 2279, "taker_buy_base": 228443.9, "taker_buy_quote": 217053.77116 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.9515, "high": 0.959, "low": 0.9471, "close": 0.949, "volume": 591676.2, "close_time": 1771585199999, "quote_volume": 564382.04098, "trades": 3082, "taker_buy_base": 266133.4, "taker_buy_quote": 253865.40888 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.9491, "high": 0.9512, "low": 0.9404, "close": 0.9449, "volume": 436482.7, "close_time": 1771588799999, "quote_volume": 412528.05218, "trades": 2377, "taker_buy_base": 184157.2, "taker_buy_quote": 174145.53656 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.945, "high": 0.9492, "low": 0.941, "close": 0.9443, "volume": 471511.2, "close_time": 1771592399999, "quote_volume": 445671.54401, "trades": 2236, "taker_buy_base": 258993.9, "taker_buy_quote": 244877.42068 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.9442, "high": 0.9445, "low": 0.9156, "close": 0.9214, "volume": 1887064.9, "close_time": 1771595999999, "quote_volume": 1749719.58551, "trades": 8202, "taker_buy_base": 823050.3, "taker_buy_quote": 762868.5098 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.9213, "high": 0.9407, "low": 0.9204, "close": 0.9352, "volume": 1092728.4, "close_time": 1771599599999, "quote_volume": 1019463.10163, "trades": 6383, "taker_buy_base": 529558.5, "taker_buy_quote": 494164.27642 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.9353, "high": 0.9671, "low": 0.9353, "close": 0.9669, "volume": 3781223.3, "close_time": 1771603199999, "quote_volume": 3602359.44493, "trades": 17474, "taker_buy_base": 2004083.3, "taker_buy_quote": 1909207.11761 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.9669, "high": 0.9776, "low": 0.9576, "close": 0.9652, "volume": 2256888.0, "close_time": 1771606799999, "quote_volume": 2184570.03308, "trades": 9920, "taker_buy_base": 1161442.6, "taker_buy_quote": 1124537.18601 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.9652, "high": 0.9653, "low": 0.9407, "close": 0.9578, "volume": 2411683.5, "close_time": 1771610399999, "quote_volume": 2293930.9035, "trades": 10550, "taker_buy_base": 1163546.3, "taker_buy_quote": 1107553.69008 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.9578, "high": 0.9701, "low": 0.9542, "close": 0.963, "volume": 2417619.5, "close_time": 1771613999999, "quote_volume": 2323129.25376, "trades": 9976, "taker_buy_base": 1136313.2, "taker_buy_quote": 1092027.39896 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.9632, "high": 0.9657, "low": 0.952, "close": 0.9553, "volume": 749219.1, "close_time": 1771617599999, "quote_volume": 717037.12461, "trades": 3427, "taker_buy_base": 380127.1, "taker_buy_quote": 363705.24877 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.9554, "high": 0.9588, "low": 0.9478, "close": 0.9562, "volume": 468041.5, "close_time": 1771621199999, "quote_volume": 446410.00359, "trades": 2472, "taker_buy_base": 234604.7, "taker_buy_quote": 223742.99 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.9563, "high": 0.9591, "low": 0.9533, "close": 0.9553, "volume": 357752.9, "close_time": 1771624799999, "quote_volume": 341917.08585, "trades": 1803, "taker_buy_base": 201007.7, "taker_buy_quote": 192114.46254 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.9552, "high": 0.9577, "low": 0.9492, "close": 0.9561, "volume": 543359.2, "close_time": 1771628399999, "quote_volume": 518376.90527, "trades": 2479, "taker_buy_base": 299914.2, "taker_buy_quote": 286083.72113 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.9561, "high": 0.9574, "low": 0.9514, "close": 0.9538, "volume": 240438.6, "close_time": 1771631999999, "quote_volume": 229436.79823, "trades": 1362, "taker_buy_base": 136529.4, "taker_buy_quote": 130267.99755 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.9538, "high": 0.9542, "low": 0.9465, "close": 0.9476, "volume": 294821.6, "close_time": 1771635599999, "quote_volume": 280244.9023, "trades": 1752, "taker_buy_base": 152262.1, "taker_buy_quote": 144796.36187 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.9477, "high": 0.9514, "low": 0.9467, "close": 0.9492, "volume": 138496.4, "close_time": 1771639199999, "quote_volume": 131411.64427, "trades": 932, "taker_buy_base": 75842.0, "taker_buy_quote": 71950.79563 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.9493, "high": 0.9546, "low": 0.9476, "close": 0.9531, "volume": 151749.6, "close_time": 1771642799999, "quote_volume": 144326.93374, "trades": 1089, "taker_buy_base": 66619.5, "taker_buy_quote": 63366.16434 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.9532, "high": 0.9533, "low": 0.9456, "close": 0.9494, "volume": 287814.0, "close_time": 1771646399999, "quote_volume": 272935.32192, "trades": 1738, "taker_buy_base": 125323.2, "taker_buy_quote": 118844.87393 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.9495, "high": 0.9534, "low": 0.9485, "close": 0.9531, "volume": 90703.2, "close_time": 1771649999999, "quote_volume": 86224.45975, "trades": 743, "taker_buy_base": 55375.5, "taker_buy_quote": 52640.84967 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.9531, "high": 0.9563, "low": 0.9528, "close": 0.954, "volume": 108463.6, "close_time": 1771653599999, "quote_volume": 103528.66006, "trades": 834, "taker_buy_base": 47818.1, "taker_buy_quote": 45637.4521 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.954, "high": 0.9554, "low": 0.9482, "close": 0.9491, "volume": 167693.9, "close_time": 1771657199999, "quote_volume": 159682.27527, "trades": 1194, "taker_buy_base": 92453.4, "taker_buy_quote": 88021.49832 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.949, "high": 0.9512, "low": 0.9445, "close": 0.9504, "volume": 168321.2, "close_time": 1771660799999, "quote_volume": 159565.71907, "trades": 1132, "taker_buy_base": 91900.2, "taker_buy_quote": 87124.69422 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.9505, "high": 0.955, "low": 0.9477, "close": 0.9541, "volume": 185924.9, "close_time": 1771664399999, "quote_volume": 176798.32025, "trades": 1269, "taker_buy_base": 109164.8, "taker_buy_quote": 103840.12151 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.9542, "high": 0.9634, "low": 0.9533, "close": 0.9563, "volume": 625895.4, "close_time": 1771667999999, "quote_volume": 600023.26898, "trades": 3355, "taker_buy_base": 318794.0, "taker_buy_quote": 305767.75205 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.9564, "high": 0.9607, "low": 0.9557, "close": 0.9573, "volume": 235792.0, "close_time": 1771671599999, "quote_volume": 225995.39919, "trades": 1285, "taker_buy_base": 113148.6, "taker_buy_quote": 108441.00859 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.957, "high": 0.9646, "low": 0.957, "close": 0.9603, "volume": 374588.6, "close_time": 1771675199999, "quote_volume": 360168.41229, "trades": 1990, "taker_buy_base": 194311.1, "taker_buy_quote": 186822.07141 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.9605, "high": 0.962, "low": 0.952, "close": 0.9555, "volume": 219281.1, "close_time": 1771678799999, "quote_volume": 209547.80681, "trades": 1573, "taker_buy_base": 109234.1, "taker_buy_quote": 104331.65009 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.9554, "high": 0.963, "low": 0.9532, "close": 0.9624, "volume": 150390.4, "close_time": 1771682399999, "quote_volume": 144144.36221, "trades": 1153, "taker_buy_base": 67564.7, "taker_buy_quote": 64699.87697 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.9623, "high": 0.9694, "low": 0.9603, "close": 0.9629, "volume": 728562.6, "close_time": 1771685999999, "quote_volume": 703327.96513, "trades": 3776, "taker_buy_base": 398055.2, "taker_buy_quote": 384330.96308 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.9628, "high": 0.964, "low": 0.9561, "close": 0.9577, "volume": 348445.3, "close_time": 1771689599999, "quote_volume": 334389.20036, "trades": 2130, "taker_buy_base": 189748.0, "taker_buy_quote": 182059.98991 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.9578, "high": 0.9587, "low": 0.9438, "close": 0.9496, "volume": 674128.2, "close_time": 1771693199999, "quote_volume": 640100.99767, "trades": 3601, "taker_buy_base": 330029.4, "taker_buy_quote": 313224.0584 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.9497, "high": 0.9555, "low": 0.9453, "close": 0.9533, "volume": 239910.9, "close_time": 1771696799999, "quote_volume": 228175.98862, "trades": 1722, "taker_buy_base": 104225.8, "taker_buy_quote": 99125.09862 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.9533, "high": 0.9603, "low": 0.9518, "close": 0.9572, "volume": 332534.0, "close_time": 1771700399999, "quote_volume": 317913.02109, "trades": 1861, "taker_buy_base": 153368.4, "taker_buy_quote": 146571.31134 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.9573, "high": 0.9612, "low": 0.9547, "close": 0.9552, "volume": 194042.7, "close_time": 1771703999999, "quote_volume": 185918.36964, "trades": 1221, "taker_buy_base": 88624.3, "taker_buy_quote": 84912.40122 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.9551, "high": 0.9554, "low": 0.9475, "close": 0.9479, "volume": 365941.0, "close_time": 1771707599999, "quote_volume": 348066.22311, "trades": 2231, "taker_buy_base": 132922.1, "taker_buy_quote": 126431.77394 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.9479, "high": 0.9546, "low": 0.9464, "close": 0.9541, "volume": 294592.9, "close_time": 1771711199999, "quote_volume": 279892.3618, "trades": 1867, "taker_buy_base": 127360.2, "taker_buy_quote": 121005.94312 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.9541, "high": 0.9549, "low": 0.9485, "close": 0.9494, "volume": 172421.5, "close_time": 1771714799999, "quote_volume": 164048.47915, "trades": 1226, "taker_buy_base": 74566.6, "taker_buy_quote": 70959.64159 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.9493, "high": 0.9515, "low": 0.9465, "close": 0.9494, "volume": 218304.0, "close_time": 1771718399999, "quote_volume": 207169.51988, "trades": 1392, "taker_buy_base": 103798.4, "taker_buy_quote": 98514.82117 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.9493, "high": 0.9493, "low": 0.9388, "close": 0.942, "volume": 436747.5, "close_time": 1771721999999, "quote_volume": 412101.05308, "trades": 2093, "taker_buy_base": 190924.0, "taker_buy_quote": 180134.67964 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.942, "high": 0.9458, "low": 0.9409, "close": 0.9429, "volume": 152579.8, "close_time": 1771725599999, "quote_volume": 143924.34257, "trades": 955, "taker_buy_base": 81481.9, "taker_buy_quote": 76860.57313 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.943, "high": 0.9458, "low": 0.9349, "close": 0.9352, "volume": 307358.8, "close_time": 1771729199999, "quote_volume": 288662.85271, "trades": 1477, "taker_buy_base": 129950.2, "taker_buy_quote": 122151.07378 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.9353, "high": 0.9382, "low": 0.9314, "close": 0.9376, "volume": 300734.2, "close_time": 1771732799999, "quote_volume": 281216.21185, "trades": 1470, "taker_buy_base": 168280.3, "taker_buy_quote": 157371.98489 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.9376, "high": 0.9404, "low": 0.9373, "close": 0.9394, "volume": 132542.9, "close_time": 1771736399999, "quote_volume": 124394.75016, "trades": 725, "taker_buy_base": 64379.4, "taker_buy_quote": 60426.20264 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.9396, "high": 0.9399, "low": 0.9332, "close": 0.9342, "volume": 149001.0, "close_time": 1771739999999, "quote_volume": 139607.91299, "trades": 802, "taker_buy_base": 68019.4, "taker_buy_quote": 63722.73818 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.934, "high": 0.937, "low": 0.9328, "close": 0.9353, "volume": 194746.1, "close_time": 1771743599999, "quote_volume": 182144.49637, "trades": 966, "taker_buy_base": 98127.7, "taker_buy_quote": 91777.89279 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.9351, "high": 0.9378, "low": 0.9337, "close": 0.9343, "volume": 171905.4, "close_time": 1771747199999, "quote_volume": 160870.48611, "trades": 844, "taker_buy_base": 98014.7, "taker_buy_quote": 91722.31257 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.9342, "high": 0.9348, "low": 0.9277, "close": 0.9315, "volume": 314243.8, "close_time": 1771750799999, "quote_volume": 292702.47833, "trades": 1245, "taker_buy_base": 121943.9, "taker_buy_quote": 113641.78945 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.9314, "high": 0.9351, "low": 0.9309, "close": 0.9351, "volume": 107426.0, "close_time": 1771754399999, "quote_volume": 100201.71766, "trades": 636, "taker_buy_base": 61166.4, "taker_buy_quote": 57050.13028 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.9351, "high": 0.9377, "low": 0.9337, "close": 0.9355, "volume": 163819.6, "close_time": 1771757999999, "quote_volume": 153377.62461, "trades": 896, "taker_buy_base": 81483.1, "taker_buy_quote": 76283.47835 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.9354, "high": 0.9387, "low": 0.9351, "close": 0.9361, "volume": 141629.6, "close_time": 1771761599999, "quote_volume": 132740.23739, "trades": 735, "taker_buy_base": 88376.5, "taker_buy_quote": 82848.44552 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.9361, "high": 0.9361, "low": 0.9239, "close": 0.9266, "volume": 485475.4, "close_time": 1771765199999, "quote_volume": 450456.59466, "trades": 2140, "taker_buy_base": 239429.0, "taker_buy_quote": 222144.55867 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.9266, "high": 0.9288, "low": 0.9205, "close": 0.9236, "volume": 379909.0, "close_time": 1771768799999, "quote_volume": 351089.63179, "trades": 1832, "taker_buy_base": 168626.3, "taker_buy_quote": 155904.4013 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.9236, "high": 0.9251, "low": 0.9169, "close": 0.9201, "volume": 408562.1, "close_time": 1771772399999, "quote_volume": 376326.74244, "trades": 1869, "taker_buy_base": 168667.3, "taker_buy_quote": 155388.81391 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.9202, "high": 0.9259, "low": 0.9165, "close": 0.925, "volume": 487923.1, "close_time": 1771775999999, "quote_volume": 449770.00839, "trades": 1880, "taker_buy_base": 264953.5, "taker_buy_quote": 244268.24778 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.9249, "high": 0.9262, "low": 0.9206, "close": 0.9259, "volume": 170620.8, "close_time": 1771779599999, "quote_volume": 157551.80147, "trades": 836, "taker_buy_base": 73998.9, "taker_buy_quote": 68324.68306 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.9258, "high": 0.9274, "low": 0.9196, "close": 0.9219, "volume": 425104.5, "close_time": 1771783199999, "quote_volume": 392394.24514, "trades": 1564, "taker_buy_base": 188414.2, "taker_buy_quote": 173919.15041 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.9216, "high": 0.9226, "low": 0.9193, "close": 0.9213, "volume": 133940.5, "close_time": 1771786799999, "quote_volume": 123368.23427, "trades": 697, "taker_buy_base": 63131.3, "taker_buy_quote": 58156.13771 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.9214, "high": 0.9216, "low": 0.918, "close": 0.9202, "volume": 129634.3, "close_time": 1771790399999, "quote_volume": 119251.25793, "trades": 627, "taker_buy_base": 58174.8, "taker_buy_quote": 53524.24393 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.92, "high": 0.9206, "low": 0.9137, "close": 0.9154, "volume": 194515.9, "close_time": 1771793999999, "quote_volume": 178456.45644, "trades": 887, "taker_buy_base": 90561.5, "taker_buy_quote": 83111.60371 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.9155, "high": 0.9206, "low": 0.9147, "close": 0.9199, "volume": 187131.3, "close_time": 1771797599999, "quote_volume": 171728.87326, "trades": 906, "taker_buy_base": 112113.2, "taker_buy_quote": 102897.57037 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.9201, "high": 0.9268, "low": 0.918, "close": 0.9259, "volume": 387674.7, "close_time": 1771801199999, "quote_volume": 358142.24741, "trades": 1276, "taker_buy_base": 230370.8, "taker_buy_quote": 212853.27787 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.9258, "high": 0.9266, "low": 0.9207, "close": 0.925, "volume": 294357.0, "close_time": 1771804799999, "quote_volume": 271811.02459, "trades": 1154, "taker_buy_base": 141734.6, "taker_buy_quote": 130879.36852 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.9251, "high": 0.9262, "low": 0.9081, "close": 0.9088, "volume": 653577.9, "close_time": 1771808399999, "quote_volume": 600356.32716, "trades": 2250, "taker_buy_base": 315327.2, "taker_buy_quote": 289646.99891 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.9088, "high": 0.9095, "low": 0.8612, "close": 0.8631, "volume": 6058291.6, "close_time": 1771811999999, "quote_volume": 5318926.14218, "trades": 23968, "taker_buy_base": 2880265.2, "taker_buy_quote": 2527414.13665 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.8631, "high": 0.8729, "low": 0.8617, "close": 0.8722, "volume": 1608052.4, "close_time": 1771815599999, "quote_volume": 1395818.30746, "trades": 5090, "taker_buy_base": 749830.5, "taker_buy_quote": 650827.72993 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.8723, "high": 0.8788, "low": 0.8713, "close": 0.8772, "volume": 724890.8, "close_time": 1771819199999, "quote_volume": 634302.33593, "trades": 2542, "taker_buy_base": 366141.4, "taker_buy_quote": 320437.24207 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.8772, "high": 0.8777, "low": 0.8677, "close": 0.8705, "volume": 607847.2, "close_time": 1771822799999, "quote_volume": 530081.06719, "trades": 2027, "taker_buy_base": 244735.8, "taker_buy_quote": 213455.40393 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.8705, "high": 0.8795, "low": 0.8701, "close": 0.8765, "volume": 745197.7, "close_time": 1771826399999, "quote_volume": 653234.81926, "trades": 2666, "taker_buy_base": 388065.2, "taker_buy_quote": 340201.06954 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.8767, "high": 0.8945, "low": 0.8762, "close": 0.8924, "volume": 881645.5, "close_time": 1771829999999, "quote_volume": 783631.10364, "trades": 3497, "taker_buy_base": 469584.1, "taker_buy_quote": 417355.82095 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.8925, "high": 0.8979, "low": 0.8904, "close": 0.8927, "volume": 574371.9, "close_time": 1771833599999, "quote_volume": 513407.18544, "trades": 2757, "taker_buy_base": 260747.3, "taker_buy_quote": 233051.40971 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.8926, "high": 0.8926, "low": 0.8857, "close": 0.8883, "volume": 561792.0, "close_time": 1771837199999, "quote_volume": 499179.03178, "trades": 2458, "taker_buy_base": 291953.1, "taker_buy_quote": 259298.90566 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.8885, "high": 0.9104, "low": 0.8882, "close": 0.9084, "volume": 1186441.8, "close_time": 1771840799999, "quote_volume": 1068963.17024, "trades": 4976, "taker_buy_base": 670842.1, "taker_buy_quote": 604596.35528 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.9083, "high": 0.9109, "low": 0.9038, "close": 0.905, "volume": 590474.5, "close_time": 1771844399999, "quote_volume": 535331.35136, "trades": 2789, "taker_buy_base": 278683.4, "taker_buy_quote": 252633.93908 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.9051, "high": 0.9117, "low": 0.9026, "close": 0.9042, "volume": 502553.2, "close_time": 1771847999999, "quote_volume": 455820.07571, "trades": 2273, "taker_buy_base": 220787.9, "taker_buy_quote": 200222.7781 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.904, "high": 0.9157, "low": 0.8993, "close": 0.9113, "volume": 975133.9, "close_time": 1771851599999, "quote_volume": 885600.10886, "trades": 3445, "taker_buy_base": 497358.5, "taker_buy_quote": 451502.23909 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.9114, "high": 0.9118, "low": 0.9035, "close": 0.9038, "volume": 761196.7, "close_time": 1771855199999, "quote_volume": 691015.79587, "trades": 3034, "taker_buy_base": 266317.9, "taker_buy_quote": 241803.39551 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.9038, "high": 0.905, "low": 0.8908, "close": 0.8984, "volume": 1448854.1, "close_time": 1771858799999, "quote_volume": 1302966.17456, "trades": 6168, "taker_buy_base": 726186.2, "taker_buy_quote": 652941.03684 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.8985, "high": 0.9005, "low": 0.8844, "close": 0.8863, "volume": 1478742.0, "close_time": 1771862399999, "quote_volume": 1318792.6962, "trades": 6221, "taker_buy_base": 801150.1, "taker_buy_quote": 714340.8724 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.8862, "high": 0.8912, "low": 0.8798, "close": 0.8832, "volume": 1117623.8, "close_time": 1771865999999, "quote_volume": 988688.15113, "trades": 4849, "taker_buy_base": 563273.3, "taker_buy_quote": 498369.04493 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.8834, "high": 0.8854, "low": 0.8654, "close": 0.8785, "volume": 1513772.7, "close_time": 1771869599999, "quote_volume": 1322434.56737, "trades": 5782, "taker_buy_base": 695082.6, "taker_buy_quote": 607185.04002 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.8784, "high": 0.8869, "low": 0.8744, "close": 0.8753, "volume": 832430.9, "close_time": 1771873199999, "quote_volume": 733073.12688, "trades": 3603, "taker_buy_base": 408147.3, "taker_buy_quote": 359419.96979 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.8754, "high": 0.877, "low": 0.8681, "close": 0.87, "volume": 962538.9, "close_time": 1771876799999, "quote_volume": 839790.73611, "trades": 3523, "taker_buy_base": 505374.4, "taker_buy_quote": 441044.0204 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.8701, "high": 0.8787, "low": 0.8668, "close": 0.8782, "volume": 929008.7, "close_time": 1771880399999, "quote_volume": 809296.07653, "trades": 3489, "taker_buy_base": 523872.8, "taker_buy_quote": 456367.9269 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.878, "high": 0.8814, "low": 0.874, "close": 0.8797, "volume": 537358.6, "close_time": 1771883999999, "quote_volume": 471636.72082, "trades": 1974, "taker_buy_base": 273807.3, "taker_buy_quote": 240250.64042 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.8798, "high": 0.8885, "low": 0.8786, "close": 0.8819, "volume": 1197342.4, "close_time": 1771887599999, "quote_volume": 1060339.86188, "trades": 4495, "taker_buy_base": 762134.8, "taker_buy_quote": 675059.05765 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.8819, "high": 0.8851, "low": 0.8768, "close": 0.8795, "volume": 478113.3, "close_time": 1771891199999, "quote_volume": 421795.95437, "trades": 1463, "taker_buy_base": 249649.7, "taker_buy_quote": 220212.90157 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.8797, "high": 0.8888, "low": 0.8797, "close": 0.8867, "volume": 233631.8, "close_time": 1771894799999, "quote_volume": 206694.82469, "trades": 1270, "taker_buy_base": 117579.9, "taker_buy_quote": 104028.86425 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.8866, "high": 0.8888, "low": 0.8673, "close": 0.8796, "volume": 2031914.5, "close_time": 1771898399999, "quote_volume": 1786937.10073, "trades": 8050, "taker_buy_base": 1005247.0, "taker_buy_quote": 883787.54875 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.8795, "high": 0.8828, "low": 0.8747, "close": 0.876, "volume": 490061.6, "close_time": 1771901999999, "quote_volume": 430309.63698, "trades": 2516, "taker_buy_base": 274062.2, "taker_buy_quote": 240617.62944 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.8759, "high": 0.8759, "low": 0.8523, "close": 0.8577, "volume": 1950251.6, "close_time": 1771905599999, "quote_volume": 1682317.48224, "trades": 6424, "taker_buy_base": 853280.6, "taker_buy_quote": 736367.02096 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.8578, "high": 0.8608, "low": 0.8504, "close": 0.8603, "volume": 962039.6, "close_time": 1771909199999, "quote_volume": 823612.84103, "trades": 3568, "taker_buy_base": 503985.6, "taker_buy_quote": 431499.50919 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.8603, "high": 0.8637, "low": 0.8534, "close": 0.8565, "volume": 1013394.2, "close_time": 1771912799999, "quote_volume": 870914.58601, "trades": 2837, "taker_buy_base": 612411.3, "taker_buy_quote": 526820.25041 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.8565, "high": 0.8591, "low": 0.8513, "close": 0.8531, "volume": 312446.1, "close_time": 1771916399999, "quote_volume": 267378.61158, "trades": 1698, "taker_buy_base": 156287.9, "taker_buy_quote": 133790.49324 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.853, "high": 0.8612, "low": 0.8519, "close": 0.8577, "volume": 531124.6, "close_time": 1771919999999, "quote_volume": 455636.02141, "trades": 2127, "taker_buy_base": 267259.2, "taker_buy_quote": 229253.31143 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.8577, "high": 0.8628, "low": 0.8535, "close": 0.8605, "volume": 362444.4, "close_time": 1771923599999, "quote_volume": 311144.54987, "trades": 1645, "taker_buy_base": 210454.0, "taker_buy_quote": 180692.13182 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.8604, "high": 0.8617, "low": 0.8524, "close": 0.8586, "volume": 412499.9, "close_time": 1771927199999, "quote_volume": 353610.61039, "trades": 1401, "taker_buy_base": 200818.3, "taker_buy_quote": 172147.148 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.8584, "high": 0.8599, "low": 0.8558, "close": 0.858, "volume": 308297.9, "close_time": 1771930799999, "quote_volume": 264432.94164, "trades": 1296, "taker_buy_base": 162679.4, "taker_buy_quote": 139527.28745 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.8578, "high": 0.8586, "low": 0.8552, "close": 0.8584, "volume": 309014.1, "close_time": 1771934399999, "quote_volume": 264775.18493, "trades": 1238, "taker_buy_base": 174135.7, "taker_buy_quote": 149218.29162 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.8586, "high": 0.8607, "low": 0.8539, "close": 0.8551, "volume": 299511.7, "close_time": 1771937999999, "quote_volume": 256774.12428, "trades": 1371, "taker_buy_base": 140384.2, "taker_buy_quote": 120375.27262 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.8552, "high": 0.8565, "low": 0.8415, "close": 0.851, "volume": 1464464.3, "close_time": 1771941599999, "quote_volume": 1243571.98396, "trades": 5041, "taker_buy_base": 609626.6, "taker_buy_quote": 517539.66739 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.851, "high": 0.8669, "low": 0.8433, "close": 0.8592, "volume": 1924328.6, "close_time": 1771945199999, "quote_volume": 1645617.45273, "trades": 7135, "taker_buy_base": 935424.2, "taker_buy_quote": 799928.89448 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.8594, "high": 0.8702, "low": 0.8569, "close": 0.8665, "volume": 1739490.0, "close_time": 1771948799999, "quote_volume": 1504099.64616, "trades": 5677, "taker_buy_base": 867617.0, "taker_buy_quote": 749982.90259 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.8665, "high": 0.8755, "low": 0.8611, "close": 0.8709, "volume": 1587570.7, "close_time": 1771952399999, "quote_volume": 1380601.82119, "trades": 5163, "taker_buy_base": 748634.7, "taker_buy_quote": 651023.29608 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.8711, "high": 0.8721, "low": 0.8627, "close": 0.8648, "volume": 1268645.9, "close_time": 1771955999999, "quote_volume": 1100750.62017, "trades": 4102, "taker_buy_base": 669760.9, "taker_buy_quote": 581054.96062 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.8646, "high": 0.8707, "low": 0.8626, "close": 0.8673, "volume": 784693.9, "close_time": 1771959599999, "quote_volume": 679876.91602, "trades": 2533, "taker_buy_base": 397106.9, "taker_buy_quote": 344150.73562 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.8672, "high": 0.8704, "low": 0.8629, "close": 0.8679, "volume": 663774.0, "close_time": 1771963199999, "quote_volume": 575543.5279, "trades": 2417, "taker_buy_base": 289880.6, "taker_buy_quote": 251388.38367 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.8679, "high": 0.871, "low": 0.8661, "close": 0.8663, "volume": 532524.1, "close_time": 1771966799999, "quote_volume": 462399.64129, "trades": 1966, "taker_buy_base": 248213.8, "taker_buy_quote": 215525.64991 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.8662, "high": 0.8663, "low": 0.8578, "close": 0.8597, "volume": 740957.3, "close_time": 1771970399999, "quote_volume": 638342.59193, "trades": 2303, "taker_buy_base": 345650.6, "taker_buy_quote": 297777.67079 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.8597, "high": 0.8673, "low": 0.8588, "close": 0.8642, "volume": 678871.5, "close_time": 1771973999999, "quote_volume": 586976.21108, "trades": 2225, "taker_buy_base": 340915.2, "taker_buy_quote": 294711.35711 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.8643, "high": 0.8648, "low": 0.8579, "close": 0.8596, "volume": 445726.9, "close_time": 1771977599999, "quote_volume": 383882.42753, "trades": 1720, "taker_buy_base": 186920.8, "taker_buy_quote": 160980.39099 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.8598, "high": 0.864, "low": 0.8573, "close": 0.8629, "volume": 378887.9, "close_time": 1771981199999, "quote_volume": 325829.20651, "trades": 1685, "taker_buy_base": 206962.5, "taker_buy_quote": 177974.57343 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.8628, "high": 0.9012, "low": 0.8626, "close": 0.8966, "volume": 3153407.2, "close_time": 1771984799999, "quote_volume": 2799410.69987, "trades": 12001, "taker_buy_base": 1531310.7, "taker_buy_quote": 1358476.27959 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.8964, "high": 0.9054, "low": 0.8911, "close": 0.8912, "volume": 1507367.7, "close_time": 1771988399999, "quote_volume": 1352253.96815, "trades": 6034, "taker_buy_base": 745602.1, "taker_buy_quote": 669053.408 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.8913, "high": 0.8929, "low": 0.8803, "close": 0.8808, "volume": 835549.7, "close_time": 1771991999999, "quote_volume": 739903.43059, "trades": 3540, "taker_buy_base": 447392.3, "taker_buy_quote": 396325.29232 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.8809, "high": 0.8852, "low": 0.8741, "close": 0.8814, "volume": 943095.6, "close_time": 1771995599999, "quote_volume": 829859.5355, "trades": 3247, "taker_buy_base": 453963.5, "taker_buy_quote": 399350.11374 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.8815, "high": 0.882, "low": 0.8647, "close": 0.8695, "volume": 954723.7, "close_time": 1771999199999, "quote_volume": 832562.20125, "trades": 3405, "taker_buy_base": 478459.3, "taker_buy_quote": 417201.47443 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.8695, "high": 0.8757, "low": 0.8694, "close": 0.8704, "volume": 616169.6, "close_time": 1772002799999, "quote_volume": 537509.61314, "trades": 2069, "taker_buy_base": 340306.0, "taker_buy_quote": 296861.19058 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.8705, "high": 0.8786, "low": 0.8698, "close": 0.8775, "volume": 609915.0, "close_time": 1772006399999, "quote_volume": 533685.40263, "trades": 2384, "taker_buy_base": 334660.6, "taker_buy_quote": 292850.59665 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.8776, "high": 0.8905, "low": 0.8759, "close": 0.8894, "volume": 763711.0, "close_time": 1772009999999, "quote_volume": 674687.61634, "trades": 2931, "taker_buy_base": 415291.7, "taker_buy_quote": 366883.51734 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.8894, "high": 0.8957, "low": 0.8889, "close": 0.8949, "volume": 783647.3, "close_time": 1772013599999, "quote_volume": 699465.7348, "trades": 2763, "taker_buy_base": 359126.9, "taker_buy_quote": 320579.85308 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.8951, "high": 0.8979, "low": 0.8917, "close": 0.8949, "volume": 642160.5, "close_time": 1772017199999, "quote_volume": 574344.64496, "trades": 2454, "taker_buy_base": 352203.4, "taker_buy_quote": 314979.60261 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.8949, "high": 0.898, "low": 0.8894, "close": 0.8966, "volume": 716597.0, "close_time": 1772020799999, "quote_volume": 640544.76107, "trades": 2345, "taker_buy_base": 354413.4, "taker_buy_quote": 316995.00806 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.8965, "high": 0.9101, "low": 0.8952, "close": 0.9068, "volume": 1229910.2, "close_time": 1772024399999, "quote_volume": 1111823.25476, "trades": 4592, "taker_buy_base": 702941.5, "taker_buy_quote": 635364.98297 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.907, "high": 0.9189, "low": 0.9055, "close": 0.9119, "volume": 1410089.1, "close_time": 1772027999999, "quote_volume": 1285665.65586, "trades": 4835, "taker_buy_base": 773397.5, "taker_buy_quote": 705171.18101 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.9121, "high": 0.9398, "low": 0.912, "close": 0.9388, "volume": 2299296.0, "close_time": 1772031599999, "quote_volume": 2128200.31438, "trades": 8114, "taker_buy_base": 1220760.6, "taker_buy_quote": 1130172.1314 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.9389, "high": 0.9511, "low": 0.9343, "close": 0.9473, "volume": 2644751.8, "close_time": 1772035199999, "quote_volume": 2490429.29323, "trades": 9236, "taker_buy_base": 1340298.6, "taker_buy_quote": 1262295.55076 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.9475, "high": 0.9633, "low": 0.9475, "close": 0.9633, "volume": 2112446.9, "close_time": 1772038799999, "quote_volume": 2019290.1806, "trades": 7791, "taker_buy_base": 1089098.1, "taker_buy_quote": 1040997.92294 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.9634, "high": 0.9816, "low": 0.9593, "close": 0.9757, "volume": 2222901.9, "close_time": 1772042399999, "quote_volume": 2159378.38617, "trades": 8411, "taker_buy_base": 1088846.1, "taker_buy_quote": 1057502.50784 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.9755, "high": 0.9978, "low": 0.9714, "close": 0.9945, "volume": 2726882.8, "close_time": 1772045999999, "quote_volume": 2691782.48522, "trades": 9407, "taker_buy_base": 1345998.8, "taker_buy_quote": 1328446.73502 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.9946, "high": 1.0018, "low": 0.9794, "close": 0.9992, "volume": 2544272.0, "close_time": 1772049599999, "quote_volume": 2517892.50618, "trades": 8608, "taker_buy_base": 1281902.9, "taker_buy_quote": 1268578.46218 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.9993, "high": 1.0193, "low": 0.9975, "close": 1.0102, "volume": 3408628.4, "close_time": 1772053199999, "quote_volume": 3435944.91787, "trades": 10994, "taker_buy_base": 1850962.6, "taker_buy_quote": 1865189.89707 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.0101, "high": 1.026, "low": 0.9966, "close": 1.0092, "volume": 3389510.4, "close_time": 1772056799999, "quote_volume": 3425884.04628, "trades": 11580, "taker_buy_base": 1757544.9, "taker_buy_quote": 1777109.68743 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.0092, "high": 1.0146, "low": 0.984, "close": 0.9907, "volume": 2183951.3, "close_time": 1772060399999, "quote_volume": 2184522.99993, "trades": 7288, "taker_buy_base": 1072698.9, "taker_buy_quote": 1073369.98241 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.9906, "high": 0.9909, "low": 0.9583, "close": 0.9689, "volume": 2147006.4, "close_time": 1772063999999, "quote_volume": 2084242.38756, "trades": 8550, "taker_buy_base": 914507.2, "taker_buy_quote": 887423.6533 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.9689, "high": 0.9776, "low": 0.9588, "close": 0.9671, "volume": 1419849.6, "close_time": 1772067599999, "quote_volume": 1375728.70263, "trades": 6713, "taker_buy_base": 696482.1, "taker_buy_quote": 674917.31062 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.9671, "high": 0.9767, "low": 0.959, "close": 0.9597, "volume": 1088396.3, "close_time": 1772071199999, "quote_volume": 1053478.58244, "trades": 5147, "taker_buy_base": 566478.0, "taker_buy_quote": 548325.52127 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.9598, "high": 0.9674, "low": 0.95, "close": 0.9661, "volume": 964190.0, "close_time": 1772074799999, "quote_volume": 923772.13025, "trades": 4164, "taker_buy_base": 481515.5, "taker_buy_quote": 461398.43691 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.9661, "high": 0.9679, "low": 0.9592, "close": 0.9642, "volume": 543047.2, "close_time": 1772078399999, "quote_volume": 523256.17188, "trades": 2660, "taker_buy_base": 261342.7, "taker_buy_quote": 251825.69915 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.9641, "high": 0.9764, "low": 0.9632, "close": 0.9703, "volume": 716683.3, "close_time": 1772081999999, "quote_volume": 694940.91668, "trades": 3299, "taker_buy_base": 376379.9, "taker_buy_quote": 364990.7965 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.9703, "high": 0.9703, "low": 0.9546, "close": 0.9582, "volume": 867931.6, "close_time": 1772085599999, "quote_volume": 832762.13311, "trades": 3658, "taker_buy_base": 462391.6, "taker_buy_quote": 443652.70644 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.958, "high": 0.9612, "low": 0.9515, "close": 0.9531, "volume": 605481.9, "close_time": 1772089199999, "quote_volume": 578971.08089, "trades": 2658, "taker_buy_base": 306201.8, "taker_buy_quote": 292863.46467 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.953, "high": 0.9586, "low": 0.95, "close": 0.9522, "volume": 575503.5, "close_time": 1772092799999, "quote_volume": 548933.98575, "trades": 2478, "taker_buy_base": 263533.6, "taker_buy_quote": 251306.10557 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.9523, "high": 0.9592, "low": 0.951, "close": 0.9522, "volume": 845531.1, "close_time": 1772096399999, "quote_volume": 807664.00493, "trades": 3594, "taker_buy_base": 402092.8, "taker_buy_quote": 384139.16209 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.9521, "high": 0.9686, "low": 0.9506, "close": 0.9645, "volume": 1066837.7, "close_time": 1772099999999, "quote_volume": 1026567.25029, "trades": 3996, "taker_buy_base": 615346.2, "taker_buy_quote": 592168.50235 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.9644, "high": 0.9655, "low": 0.9478, "close": 0.9489, "volume": 1080011.9, "close_time": 1772103599999, "quote_volume": 1032307.38328, "trades": 3757, "taker_buy_base": 514435.1, "taker_buy_quote": 491741.47047 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.9489, "high": 0.9507, "low": 0.9401, "close": 0.9422, "volume": 745013.1, "close_time": 1772107199999, "quote_volume": 703536.98865, "trades": 2925, "taker_buy_base": 337358.6, "taker_buy_quote": 318638.95686 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.9423, "high": 0.951, "low": 0.9389, "close": 0.9499, "volume": 867761.4, "close_time": 1772110799999, "quote_volume": 820128.29308, "trades": 3651, "taker_buy_base": 421086.1, "taker_buy_quote": 397856.2478 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.9499, "high": 0.9518, "low": 0.9445, "close": 0.9466, "volume": 523596.7, "close_time": 1772114399999, "quote_volume": 496622.81859, "trades": 2281, "taker_buy_base": 270132.1, "taker_buy_quote": 256206.02382 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.9464, "high": 0.9511, "low": 0.9341, "close": 0.9446, "volume": 2738195.6, "close_time": 1772117999999, "quote_volume": 2581252.70106, "trades": 9951, "taker_buy_base": 1346529.5, "taker_buy_quote": 1269732.83224 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.9444, "high": 0.9481, "low": 0.9327, "close": 0.9428, "volume": 2944911.4, "close_time": 1772121599999, "quote_volume": 2768048.76887, "trades": 10857, "taker_buy_base": 1440244.0, "taker_buy_quote": 1353600.52492 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.9427, "high": 0.9444, "low": 0.9073, "close": 0.9093, "volume": 3363188.9, "close_time": 1772125199999, "quote_volume": 3107240.655, "trades": 10766, "taker_buy_base": 1552672.9, "taker_buy_quote": 1434362.29138 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.9092, "high": 0.9197, "low": 0.9082, "close": 0.9138, "volume": 1472137.5, "close_time": 1772128799999, "quote_volume": 1346971.12499, "trades": 5297, "taker_buy_base": 748883.7, "taker_buy_quote": 685236.99472 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.9137, "high": 0.9242, "low": 0.9093, "close": 0.9229, "volume": 1473248.1, "close_time": 1772132399999, "quote_volume": 1351269.67733, "trades": 5187, "taker_buy_base": 754967.1, "taker_buy_quote": 692559.40788 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.9228, "high": 0.9377, "low": 0.9223, "close": 0.9324, "volume": 1872000.6, "close_time": 1772135999999, "quote_volume": 1744160.37793, "trades": 6195, "taker_buy_base": 999354.2, "taker_buy_quote": 931051.81987 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.9322, "high": 0.9365, "low": 0.9276, "close": 0.9298, "volume": 658214.6, "close_time": 1772139599999, "quote_volume": 613443.49065, "trades": 2528, "taker_buy_base": 308759.1, "taker_buy_quote": 287709.85989 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.9294, "high": 0.9304, "low": 0.9249, "close": 0.93, "volume": 322772.5, "close_time": 1772143199999, "quote_volume": 299719.86428, "trades": 1469, "taker_buy_base": 172649.0, "taker_buy_quote": 160322.12599 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.9301, "high": 0.9364, "low": 0.9284, "close": 0.9342, "volume": 499503.0, "close_time": 1772146799999, "quote_volume": 465543.77688, "trades": 1804, "taker_buy_base": 246364.6, "taker_buy_quote": 229642.73696 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.9342, "high": 0.941, "low": 0.9315, "close": 0.9375, "volume": 396726.2, "close_time": 1772150399999, "quote_volume": 371764.88998, "trades": 1934, "taker_buy_base": 187450.8, "taker_buy_quote": 175620.55984 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.9376, "high": 0.9382, "low": 0.9275, "close": 0.9334, "volume": 688301.6, "close_time": 1772153999999, "quote_volume": 641974.35481, "trades": 2838, "taker_buy_base": 321901.7, "taker_buy_quote": 300287.76811 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.9335, "high": 0.9344, "low": 0.9272, "close": 0.9339, "volume": 645284.3, "close_time": 1772157599999, "quote_volume": 600908.80341, "trades": 2709, "taker_buy_base": 301706.2, "taker_buy_quote": 281000.11209 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.9343, "high": 0.9396, "low": 0.9319, "close": 0.9349, "volume": 408547.3, "close_time": 1772161199999, "quote_volume": 382435.60091, "trades": 2300, "taker_buy_base": 201288.9, "taker_buy_quote": 188401.67167 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.9352, "high": 0.9479, "low": 0.9325, "close": 0.9447, "volume": 496113.7, "close_time": 1772164799999, "quote_volume": 466321.28525, "trades": 2644, "taker_buy_base": 243331.4, "taker_buy_quote": 228840.2771 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.9447, "high": 0.9587, "low": 0.9445, "close": 0.9504, "volume": 1272653.4, "close_time": 1772168399999, "quote_volume": 1210842.88489, "trades": 5422, "taker_buy_base": 595399.1, "taker_buy_quote": 566428.9024 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.9504, "high": 0.9568, "low": 0.9499, "close": 0.9527, "volume": 626974.6, "close_time": 1772171999999, "quote_volume": 597666.27843, "trades": 2766, "taker_buy_base": 286507.8, "taker_buy_quote": 273137.20382 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.9525, "high": 0.9535, "low": 0.9457, "close": 0.9512, "volume": 505377.1, "close_time": 1772175599999, "quote_volume": 480221.8516, "trades": 2359, "taker_buy_base": 233289.7, "taker_buy_quote": 221696.19807 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.9511, "high": 0.9523, "low": 0.9421, "close": 0.9517, "volume": 769183.2, "close_time": 1772179199999, "quote_volume": 728085.15372, "trades": 3296, "taker_buy_base": 356373.8, "taker_buy_quote": 337422.09667 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.9516, "high": 0.9597, "low": 0.9513, "close": 0.9589, "volume": 1010546.6, "close_time": 1772182799999, "quote_volume": 966323.99492, "trades": 4057, "taker_buy_base": 522388.0, "taker_buy_quote": 499500.75258 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.9589, "high": 0.9604, "low": 0.9445, "close": 0.9472, "volume": 919141.0, "close_time": 1772186399999, "quote_volume": 874965.02166, "trades": 3776, "taker_buy_base": 427598.6, "taker_buy_quote": 407133.36275 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.9471, "high": 0.9481, "low": 0.9283, "close": 0.9304, "volume": 2091334.1, "close_time": 1772189999999, "quote_volume": 1958249.05025, "trades": 6955, "taker_buy_base": 1004989.1, "taker_buy_quote": 941070.07523 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.9303, "high": 0.9337, "low": 0.9128, "close": 0.917, "volume": 1950268.9, "close_time": 1772193599999, "quote_volume": 1799737.76049, "trades": 6657, "taker_buy_base": 904081.3, "taker_buy_quote": 834380.39555 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.9168, "high": 0.919, "low": 0.9089, "close": 0.9126, "volume": 1874831.7, "close_time": 1772197199999, "quote_volume": 1712189.51432, "trades": 6016, "taker_buy_base": 980141.3, "taker_buy_quote": 895198.96909 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.9124, "high": 0.9196, "low": 0.9015, "close": 0.9132, "volume": 2355394.0, "close_time": 1772200799999, "quote_volume": 2142442.82367, "trades": 7216, "taker_buy_base": 1107459.0, "taker_buy_quote": 1007516.9872 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.913, "high": 0.916, "low": 0.9037, "close": 0.9061, "volume": 2201550.0, "close_time": 1772204399999, "quote_volume": 2003254.43204, "trades": 6443, "taker_buy_base": 1083541.3, "taker_buy_quote": 985745.94048 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.9058, "high": 0.9155, "low": 0.9044, "close": 0.9142, "volume": 1855496.9, "close_time": 1772207999999, "quote_volume": 1688589.05037, "trades": 6313, "taker_buy_base": 878190.3, "taker_buy_quote": 799247.79522 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.9142, "high": 0.9153, "low": 0.8986, "close": 0.9002, "volume": 1737714.2, "close_time": 1772211599999, "quote_volume": 1576860.54753, "trades": 5780, "taker_buy_base": 808629.5, "taker_buy_quote": 733817.07784 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.9004, "high": 0.9069, "low": 0.8924, "close": 0.9059, "volume": 1572286.8, "close_time": 1772215199999, "quote_volume": 1412809.26509, "trades": 5177, "taker_buy_base": 808569.5, "taker_buy_quote": 726762.21364 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.9059, "high": 0.9062, "low": 0.8963, "close": 0.8978, "volume": 990419.5, "close_time": 1772218799999, "quote_volume": 892805.3029, "trades": 3382, "taker_buy_base": 458996.5, "taker_buy_quote": 413811.82645 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.8975, "high": 0.8988, "low": 0.8912, "close": 0.894, "volume": 758081.4, "close_time": 1772222399999, "quote_volume": 678370.94544, "trades": 2807, "taker_buy_base": 368433.7, "taker_buy_quote": 329772.77383 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.8939, "high": 0.9006, "low": 0.8935, "close": 0.8977, "volume": 576127.5, "close_time": 1772225999999, "quote_volume": 517489.71011, "trades": 2169, "taker_buy_base": 296577.3, "taker_buy_quote": 266352.0332 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.8979, "high": 0.9015, "low": 0.8936, "close": 0.8969, "volume": 676854.7, "close_time": 1772229599999, "quote_volume": 607356.09378, "trades": 2259, "taker_buy_base": 389967.4, "taker_buy_quote": 350059.97548 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.897, "high": 0.8976, "low": 0.8823, "close": 0.8951, "volume": 1268803.9, "close_time": 1772233199999, "quote_volume": 1128933.47609, "trades": 4010, "taker_buy_base": 623316.3, "taker_buy_quote": 554571.95476 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.8952, "high": 0.9013, "low": 0.8946, "close": 0.9, "volume": 824014.4, "close_time": 1772236799999, "quote_volume": 740302.6518, "trades": 2787, "taker_buy_base": 430405.2, "taker_buy_quote": 386686.45996 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.8999, "high": 0.9049, "low": 0.8989, "close": 0.9041, "volume": 460531.3, "close_time": 1772240399999, "quote_volume": 415288.1991, "trades": 1773, "taker_buy_base": 281504.2, "taker_buy_quote": 253841.06367 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.9043, "high": 0.9057, "low": 0.8953, "close": 0.8968, "volume": 435532.3, "close_time": 1772243999999, "quote_volume": 392187.14021, "trades": 1866, "taker_buy_base": 207553.5, "taker_buy_quote": 186789.53187 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.8966, "high": 0.9028, "low": 0.8951, "close": 0.8996, "volume": 373648.3, "close_time": 1772247599999, "quote_volume": 336267.90352, "trades": 1520, "taker_buy_base": 227716.3, "taker_buy_quote": 204921.1 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.8994, "high": 0.9002, "low": 0.8902, "close": 0.8928, "volume": 540549.1, "close_time": 1772251199999, "quote_volume": 483525.49246, "trades": 1956, "taker_buy_base": 232129.0, "taker_buy_quote": 207647.92779 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.8927, "high": 0.8942, "low": 0.8856, "close": 0.8918, "volume": 479863.5, "close_time": 1772254799999, "quote_volume": 427212.69711, "trades": 1859, "taker_buy_base": 209653.5, "taker_buy_quote": 186652.81905 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.892, "high": 0.8926, "low": 0.8853, "close": 0.8877, "volume": 234921.9, "close_time": 1772258399999, "quote_volume": 208575.83917, "trades": 1192, "taker_buy_base": 143931.0, "taker_buy_quote": 127792.47034 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.8876, "high": 0.8876, "low": 0.8384, "close": 0.8421, "volume": 5193109.7, "close_time": 1772261999999, "quote_volume": 4463808.67145, "trades": 19036, "taker_buy_base": 2353866.8, "taker_buy_quote": 2022924.61658 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.8421, "high": 0.8632, "low": 0.8366, "close": 0.8503, "volume": 3056900.0, "close_time": 1772265599999, "quote_volume": 2597265.02512, "trades": 10964, "taker_buy_base": 1779881.2, "taker_buy_quote": 1512605.96508 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.8502, "high": 0.8502, "low": 0.8365, "close": 0.8382, "volume": 1484080.6, "close_time": 1772269199999, "quote_volume": 1251288.46871, "trades": 5439, "taker_buy_base": 710457.2, "taker_buy_quote": 599222.26798 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.8381, "high": 0.8432, "low": 0.8315, "close": 0.8356, "volume": 1415012.8, "close_time": 1772272799999, "quote_volume": 1184927.44292, "trades": 4769, "taker_buy_base": 745948.0, "taker_buy_quote": 624791.79135 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.8354, "high": 0.8372, "low": 0.8262, "close": 0.8325, "volume": 2062375.2, "close_time": 1772276399999, "quote_volume": 1714669.8907, "trades": 6757, "taker_buy_base": 1031650.6, "taker_buy_quote": 857881.39673 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.8323, "high": 0.843, "low": 0.8318, "close": 0.8329, "volume": 1247263.7, "close_time": 1772279999999, "quote_volume": 1044179.24324, "trades": 4037, "taker_buy_base": 642718.3, "taker_buy_quote": 538185.57641 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.833, "high": 0.8401, "low": 0.8327, "close": 0.8361, "volume": 1359213.5, "close_time": 1772283599999, "quote_volume": 1136559.71997, "trades": 4642, "taker_buy_base": 562931.9, "taker_buy_quote": 470779.1837 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.8362, "high": 0.8654, "low": 0.8335, "close": 0.8654, "volume": 2946649.2, "close_time": 1772287199999, "quote_volume": 2513236.59381, "trades": 9703, "taker_buy_base": 1543491.2, "taker_buy_quote": 1317383.79277 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.8654, "high": 0.8739, "low": 0.8484, "close": 0.8514, "volume": 3463679.7, "close_time": 1772290799999, "quote_volume": 2980904.02142, "trades": 11888, "taker_buy_base": 1668392.7, "taker_buy_quote": 1435929.92908 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.8515, "high": 0.8591, "low": 0.8444, "close": 0.8579, "volume": 1580750.6, "close_time": 1772294399999, "quote_volume": 1349409.51702, "trades": 5700, "taker_buy_base": 814767.7, "taker_buy_quote": 695791.53827 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.8578, "high": 0.861, "low": 0.8527, "close": 0.8598, "volume": 960770.7, "close_time": 1772297999999, "quote_volume": 823341.3798, "trades": 3545, "taker_buy_base": 482227.9, "taker_buy_quote": 413235.91543 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.8601, "high": 0.8645, "low": 0.8515, "close": 0.8628, "volume": 1178538.6, "close_time": 1772301599999, "quote_volume": 1009795.3727, "trades": 3957, "taker_buy_base": 581813.2, "taker_buy_quote": 498599.12502 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.8625, "high": 0.885, "low": 0.8596, "close": 0.8785, "volume": 2456051.0, "close_time": 1772305199999, "quote_volume": 2144901.09212, "trades": 6679, "taker_buy_base": 1248434.1, "taker_buy_quote": 1089719.29485 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.8784, "high": 0.8935, "low": 0.8712, "close": 0.8861, "volume": 2441392.5, "close_time": 1772308799999, "quote_volume": 2157861.09567, "trades": 7305, "taker_buy_base": 1241952.2, "taker_buy_quote": 1097486.43983 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.886, "high": 0.91, "low": 0.8833, "close": 0.9078, "volume": 2358523.4, "close_time": 1772312399999, "quote_volume": 2121177.21382, "trades": 8087, "taker_buy_base": 1205945.6, "taker_buy_quote": 1084342.72579 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.9079, "high": 0.9089, "low": 0.892, "close": 0.9011, "volume": 2197130.0, "close_time": 1772315999999, "quote_volume": 1975202.67477, "trades": 7878, "taker_buy_base": 1121448.8, "taker_buy_quote": 1008340.33163 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.9012, "high": 0.9183, "low": 0.9009, "close": 0.907, "volume": 2079691.5, "close_time": 1772319599999, "quote_volume": 1889312.28241, "trades": 6383, "taker_buy_base": 1042632.3, "taker_buy_quote": 947126.74198 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.907, "high": 0.9081, "low": 0.8994, "close": 0.9042, "volume": 763921.7, "close_time": 1772323199999, "quote_volume": 689658.41704, "trades": 2728, "taker_buy_base": 462879.2, "taker_buy_quote": 417712.03495 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.9041, "high": 0.9068, "low": 0.8959, "close": 0.8988, "volume": 578304.1, "close_time": 1772326799999, "quote_volume": 520816.54894, "trades": 2563, "taker_buy_base": 274773.8, "taker_buy_quote": 247394.4959 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.8987, "high": 0.9251, "low": 0.8884, "close": 0.9179, "volume": 2213296.5, "close_time": 1772330399999, "quote_volume": 2007228.66069, "trades": 7507, "taker_buy_base": 1105442.8, "taker_buy_quote": 1003389.2101 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.9179, "high": 0.9493, "low": 0.9178, "close": 0.9402, "volume": 3494321.0, "close_time": 1772333999999, "quote_volume": 3281523.86147, "trades": 12476, "taker_buy_base": 1872502.6, "taker_buy_quote": 1757846.83893 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.9402, "high": 0.9431, "low": 0.9276, "close": 0.9314, "volume": 1342570.7, "close_time": 1772337599999, "quote_volume": 1254353.74956, "trades": 5069, "taker_buy_base": 626953.3, "taker_buy_quote": 585831.73892 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.9317, "high": 0.9363, "low": 0.925, "close": 0.9339, "volume": 1129046.8, "close_time": 1772341199999, "quote_volume": 1052534.98097, "trades": 4657, "taker_buy_base": 456838.4, "taker_buy_quote": 425809.10951 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.9341, "high": 0.9363, "low": 0.928, "close": 0.9288, "volume": 626296.1, "close_time": 1772344799999, "quote_volume": 583371.24634, "trades": 2870, "taker_buy_base": 297167.9, "taker_buy_quote": 276829.39109 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.9289, "high": 0.9295, "low": 0.9153, "close": 0.9204, "volume": 1387854.5, "close_time": 1772348399999, "quote_volume": 1276520.59805, "trades": 4860, "taker_buy_base": 646787.2, "taker_buy_quote": 594873.39863 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.9206, "high": 0.9247, "low": 0.9164, "close": 0.9246, "volume": 754654.6, "close_time": 1772351999999, "quote_volume": 695253.79872, "trades": 2868, "taker_buy_base": 353934.7, "taker_buy_quote": 326034.54207 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.9247, "high": 0.9286, "low": 0.9077, "close": 0.9095, "volume": 1276960.6, "close_time": 1772355599999, "quote_volume": 1173508.93845, "trades": 4283, "taker_buy_base": 581757.8, "taker_buy_quote": 534546.15163 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.9096, "high": 0.9169, "low": 0.9016, "close": 0.9031, "volume": 1493510.6, "close_time": 1772359199999, "quote_volume": 1358287.31478, "trades": 5150, "taker_buy_base": 627300.3, "taker_buy_quote": 570957.25354 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.9029, "high": 0.9091, "low": 0.8978, "close": 0.9045, "volume": 1095424.8, "close_time": 1772362799999, "quote_volume": 988926.83387, "trades": 3961, "taker_buy_base": 502487.0, "taker_buy_quote": 453784.56286 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.9046, "high": 0.9063, "low": 0.9019, "close": 0.903, "volume": 534948.5, "close_time": 1772366399999, "quote_volume": 483853.82846, "trades": 1959, "taker_buy_base": 254773.1, "taker_buy_quote": 230488.21414 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.9028, "high": 0.9054, "low": 0.8934, "close": 0.8944, "volume": 753659.1, "close_time": 1772369999999, "quote_volume": 678200.33286, "trades": 2805, "taker_buy_base": 360648.5, "taker_buy_quote": 324611.58876 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.8945, "high": 0.9186, "low": 0.8888, "close": 0.9122, "volume": 2766623.7, "close_time": 1772373599999, "quote_volume": 2503212.90838, "trades": 8713, "taker_buy_base": 1378564.4, "taker_buy_quote": 1247755.53782 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.9124, "high": 0.9247, "low": 0.9062, "close": 0.9094, "volume": 1938313.3, "close_time": 1772377199999, "quote_volume": 1773489.19568, "trades": 8390, "taker_buy_base": 957061.3, "taker_buy_quote": 875593.44134 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.9094, "high": 0.9198, "low": 0.907, "close": 0.911, "volume": 1585411.3, "close_time": 1772380799999, "quote_volume": 1449936.92884, "trades": 5460, "taker_buy_base": 793393.2, "taker_buy_quote": 725429.74013 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.911, "high": 0.9179, "low": 0.8898, "close": 0.8985, "volume": 2093083.0, "close_time": 1772384399999, "quote_volume": 1898139.89091, "trades": 8380, "taker_buy_base": 1058027.1, "taker_buy_quote": 959434.11864 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.8984, "high": 0.8998, "low": 0.883, "close": 0.8873, "volume": 2147953.9, "close_time": 1772387999999, "quote_volume": 1914075.60739, "trades": 7902, "taker_buy_base": 1043258.4, "taker_buy_quote": 929820.84977 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.8873, "high": 0.9032, "low": 0.8871, "close": 0.8912, "volume": 1759723.1, "close_time": 1772391599999, "quote_volume": 1576137.13905, "trades": 6670, "taker_buy_base": 887925.8, "taker_buy_quote": 795106.03279 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.8913, "high": 0.8915, "low": 0.8783, "close": 0.8799, "volume": 1529975.5, "close_time": 1772395199999, "quote_volume": 1351262.85844, "trades": 5105, "taker_buy_base": 708764.1, "taker_buy_quote": 626185.20802 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.8801, "high": 0.8806, "low": 0.8665, "close": 0.871, "volume": 2189326.4, "close_time": 1772398799999, "quote_volume": 1909740.74019, "trades": 6788, "taker_buy_base": 993592.2, "taker_buy_quote": 866854.13894 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.8709, "high": 0.8828, "low": 0.8705, "close": 0.8815, "volume": 876525.1, "close_time": 1772402399999, "quote_volume": 769633.86666, "trades": 3143, "taker_buy_base": 421593.8, "taker_buy_quote": 370356.818 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.8815, "high": 0.8999, "low": 0.8795, "close": 0.8809, "volume": 1893558.3, "close_time": 1772405999999, "quote_volume": 1685712.49347, "trades": 7228, "taker_buy_base": 966151.0, "taker_buy_quote": 860036.29814 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.8807, "high": 0.8968, "low": 0.8795, "close": 0.8876, "volume": 1189146.6, "close_time": 1772409599999, "quote_volume": 1057014.93294, "trades": 5061, "taker_buy_base": 657979.0, "taker_buy_quote": 584808.60812 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.8877, "high": 0.9048, "low": 0.8864, "close": 0.8992, "volume": 1147368.5, "close_time": 1772413199999, "quote_volume": 1026159.64038, "trades": 5118, "taker_buy_base": 592425.1, "taker_buy_quote": 529843.61605 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.8994, "high": 0.9166, "low": 0.8982, "close": 0.9036, "volume": 1139453.7, "close_time": 1772416799999, "quote_volume": 1033883.56639, "trades": 5939, "taker_buy_base": 578674.2, "taker_buy_quote": 525012.14098 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.9039, "high": 0.9065, "low": 0.8919, "close": 0.8991, "volume": 822476.1, "close_time": 1772420399999, "quote_volume": 739080.78024, "trades": 4290, "taker_buy_base": 403078.9, "taker_buy_quote": 362220.60321 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.8994, "high": 0.913, "low": 0.8948, "close": 0.9097, "volume": 979826.7, "close_time": 1772423999999, "quote_volume": 888177.24222, "trades": 4505, "taker_buy_base": 517364.6, "taker_buy_quote": 468726.90178 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.9098, "high": 0.9132, "low": 0.9036, "close": 0.9054, "volume": 760568.6, "close_time": 1772427599999, "quote_volume": 691350.69929, "trades": 3147, "taker_buy_base": 351585.6, "taker_buy_quote": 319582.9878 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.9054, "high": 0.9072, "low": 0.8969, "close": 0.9004, "volume": 769470.5, "close_time": 1772431199999, "quote_volume": 693833.45724, "trades": 3026, "taker_buy_base": 424985.5, "taker_buy_quote": 383273.50776 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.9004, "high": 0.9006, "low": 0.8864, "close": 0.8917, "volume": 834587.3, "close_time": 1772434799999, "quote_volume": 745231.75763, "trades": 3842, "taker_buy_base": 443136.6, "taker_buy_quote": 395736.65191 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.8916, "high": 0.8922, "low": 0.881, "close": 0.8884, "volume": 726714.8, "close_time": 1772438399999, "quote_volume": 644317.86863, "trades": 3302, "taker_buy_base": 386812.8, "taker_buy_quote": 342876.83368 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.8885, "high": 0.8963, "low": 0.8804, "close": 0.8945, "volume": 1306319.2, "close_time": 1772441999999, "quote_volume": 1158538.3674, "trades": 5438, "taker_buy_base": 712924.5, "taker_buy_quote": 632477.26004 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.8943, "high": 0.9018, "low": 0.8913, "close": 0.8914, "volume": 1005985.4, "close_time": 1772445599999, "quote_volume": 901795.87193, "trades": 4617, "taker_buy_base": 528847.2, "taker_buy_quote": 474208.38121 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.8913, "high": 0.8937, "low": 0.8877, "close": 0.8914, "volume": 423400.5, "close_time": 1772449199999, "quote_volume": 377114.61354, "trades": 2412, "taker_buy_base": 225336.2, "taker_buy_quote": 200736.95721 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.8914, "high": 0.8977, "low": 0.8867, "close": 0.8938, "volume": 683598.7, "close_time": 1772452799999, "quote_volume": 610239.80817, "trades": 3146, "taker_buy_base": 348916.4, "taker_buy_quote": 311593.60672 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.8938, "high": 0.8951, "low": 0.8878, "close": 0.8907, "volume": 478001.0, "close_time": 1772456399999, "quote_volume": 426054.31892, "trades": 2239, "taker_buy_base": 225336.2, "taker_buy_quote": 200855.36229 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.8906, "high": 0.894, "low": 0.884, "close": 0.8846, "volume": 678073.7, "close_time": 1772459999999, "quote_volume": 602544.25942, "trades": 3416, "taker_buy_base": 332342.3, "taker_buy_quote": 295312.44786 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.8845, "high": 0.9189, "low": 0.8827, "close": 0.9175, "volume": 2874870.7, "close_time": 1772463599999, "quote_volume": 2592864.58311, "trades": 12715, "taker_buy_base": 1466935.8, "taker_buy_quote": 1322857.74609 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.9173, "high": 0.9583, "low": 0.9141, "close": 0.9451, "volume": 5247706.3, "close_time": 1772467199999, "quote_volume": 4950242.47291, "trades": 22533, "taker_buy_base": 2623978.5, "taker_buy_quote": 2474968.17528 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.9453, "high": 0.9677, "low": 0.9419, "close": 0.9501, "volume": 3958495.4, "close_time": 1772470799999, "quote_volume": 3767015.56318, "trades": 17815, "taker_buy_base": 1968197.6, "taker_buy_quote": 1873461.22209 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.95, "high": 0.9564, "low": 0.929, "close": 0.9357, "volume": 2783485.8, "close_time": 1772474399999, "quote_volume": 2619466.72417, "trades": 10599, "taker_buy_base": 1316361.9, "taker_buy_quote": 1239036.39233 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.9356, "high": 0.9457, "low": 0.9279, "close": 0.9363, "volume": 1896746.4, "close_time": 1772477999999, "quote_volume": 1779303.64518, "trades": 8015, "taker_buy_base": 847023.2, "taker_buy_quote": 794417.04458 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.9364, "high": 0.9393, "low": 0.9279, "close": 0.9373, "volume": 1681884.6, "close_time": 1772481599999, "quote_volume": 1571899.08274, "trades": 7658, "taker_buy_base": 782555.8, "taker_buy_quote": 731419.67264 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.9372, "high": 0.9447, "low": 0.927, "close": 0.9277, "volume": 1851596.9, "close_time": 1772485199999, "quote_volume": 1730042.99945, "trades": 7917, "taker_buy_base": 939870.0, "taker_buy_quote": 878411.54838 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.9277, "high": 0.9354, "low": 0.9232, "close": 0.9313, "volume": 894714.8, "close_time": 1772488799999, "quote_volume": 831416.062, "trades": 3855, "taker_buy_base": 440322.1, "taker_buy_quote": 409330.92516 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.9315, "high": 0.9377, "low": 0.93, "close": 0.9338, "volume": 646661.7, "close_time": 1772492399999, "quote_volume": 604151.642, "trades": 2547, "taker_buy_base": 381230.7, "taker_buy_quote": 356318.9739 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.9338, "high": 0.9345, "low": 0.9196, "close": 0.9233, "volume": 711607.0, "close_time": 1772495999999, "quote_volume": 658506.16933, "trades": 3779, "taker_buy_base": 294907.7, "taker_buy_quote": 272853.40653 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.9233, "high": 0.9282, "low": 0.9184, "close": 0.924, "volume": 617338.2, "close_time": 1772499599999, "quote_volume": 569310.66852, "trades": 3522, "taker_buy_base": 320064.5, "taker_buy_quote": 295261.56451 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.924, "high": 0.9289, "low": 0.918, "close": 0.9225, "volume": 937329.9, "close_time": 1772503199999, "quote_volume": 865871.91533, "trades": 4937, "taker_buy_base": 421163.6, "taker_buy_quote": 389098.91782 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.9225, "high": 0.9226, "low": 0.913, "close": 0.9197, "volume": 767149.3, "close_time": 1772506799999, "quote_volume": 704979.50114, "trades": 4338, "taker_buy_base": 362894.0, "taker_buy_quote": 333543.01011 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.9198, "high": 0.923, "low": 0.9155, "close": 0.9211, "volume": 387470.7, "close_time": 1772510399999, "quote_volume": 356253.85437, "trades": 2277, "taker_buy_base": 167237.2, "taker_buy_quote": 153761.68805 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.9213, "high": 0.9227, "low": 0.9132, "close": 0.9148, "volume": 311988.7, "close_time": 1772513999999, "quote_volume": 286384.8063, "trades": 2036, "taker_buy_base": 152545.5, "taker_buy_quote": 140039.77558 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.9149, "high": 0.9274, "low": 0.9092, "close": 0.914, "volume": 1034020.2, "close_time": 1772517599999, "quote_volume": 949903.55466, "trades": 5027, "taker_buy_base": 588416.9, "taker_buy_quote": 540440.54948 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.9139, "high": 0.9161, "low": 0.9099, "close": 0.9117, "volume": 556794.8, "close_time": 1772521199999, "quote_volume": 508277.84682, "trades": 2968, "taker_buy_base": 331888.4, "taker_buy_quote": 302945.06005 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.9115, "high": 0.9206, "low": 0.9099, "close": 0.9156, "volume": 491779.9, "close_time": 1772524799999, "quote_volume": 450606.13331, "trades": 2748, "taker_buy_base": 281665.5, "taker_buy_quote": 258084.74608 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.9155, "high": 0.9195, "low": 0.8995, "close": 0.9013, "volume": 1758086.0, "close_time": 1772528399999, "quote_volume": 1594340.15026, "trades": 7613, "taker_buy_base": 777108.3, "taker_buy_quote": 705047.65188 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.9016, "high": 0.9088, "low": 0.8952, "close": 0.8981, "volume": 1135183.6, "close_time": 1772531999999, "quote_volume": 1023398.62556, "trades": 5507, "taker_buy_base": 616827.5, "taker_buy_quote": 555963.85045 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.8978, "high": 0.9024, "low": 0.8944, "close": 0.8983, "volume": 764064.2, "close_time": 1772535599999, "quote_volume": 685671.72139, "trades": 3583, "taker_buy_base": 386406.9, "taker_buy_quote": 346961.32075 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.8985, "high": 0.901, "low": 0.8946, "close": 0.9001, "volume": 706773.0, "close_time": 1772539199999, "quote_volume": 634691.06116, "trades": 3391, "taker_buy_base": 309090.5, "taker_buy_quote": 277729.92187 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.9001, "high": 0.9136, "low": 0.8989, "close": 0.9031, "volume": 873971.2, "close_time": 1772542799999, "quote_volume": 790718.47952, "trades": 4435, "taker_buy_base": 475004.6, "taker_buy_quote": 429777.47139 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.9032, "high": 0.9035, "low": 0.8884, "close": 0.893, "volume": 872032.4, "close_time": 1772546399999, "quote_volume": 779231.37742, "trades": 4794, "taker_buy_base": 429290.4, "taker_buy_quote": 383622.52019 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.8928, "high": 0.9053, "low": 0.8844, "close": 0.8913, "volume": 2072350.3, "close_time": 1772549999999, "quote_volume": 1853783.16997, "trades": 12462, "taker_buy_base": 1043687.5, "taker_buy_quote": 933944.96778 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.8912, "high": 0.9079, "low": 0.8863, "close": 0.9032, "volume": 1881234.8, "close_time": 1772553599999, "quote_volume": 1687526.22478, "trades": 10802, "taker_buy_base": 977566.8, "taker_buy_quote": 877076.65974 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.903, "high": 0.9261, "low": 0.8987, "close": 0.9142, "volume": 3501966.6, "close_time": 1772557199999, "quote_volume": 3198087.82433, "trades": 14380, "taker_buy_base": 1696959.4, "taker_buy_quote": 1548944.27151 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.9143, "high": 0.9163, "low": 0.9008, "close": 0.9148, "volume": 1751513.4, "close_time": 1772560799999, "quote_volume": 1591771.35133, "trades": 9169, "taker_buy_base": 864043.2, "taker_buy_quote": 785275.18299 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.9148, "high": 0.9238, "low": 0.9079, "close": 0.9138, "volume": 1404849.0, "close_time": 1772564399999, "quote_volume": 1288359.58372, "trades": 7400, "taker_buy_base": 703079.6, "taker_buy_quote": 644815.18019 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.9139, "high": 0.9171, "low": 0.9073, "close": 0.9097, "volume": 1429152.3, "close_time": 1772567999999, "quote_volume": 1303895.62401, "trades": 6672, "taker_buy_base": 781032.1, "taker_buy_quote": 712674.94301 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.9099, "high": 0.9112, "low": 0.9013, "close": 0.9041, "volume": 1183615.4, "close_time": 1772571599999, "quote_volume": 1072862.49396, "trades": 4359, "taker_buy_base": 682010.6, "taker_buy_quote": 618184.52014 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.904, "high": 0.9041, "low": 0.894, "close": 0.8995, "volume": 686600.1, "close_time": 1772575199999, "quote_volume": 616609.31187, "trades": 3244, "taker_buy_base": 341091.6, "taker_buy_quote": 306316.26695 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.8996, "high": 0.913, "low": 0.8992, "close": 0.9098, "volume": 642078.8, "close_time": 1772578799999, "quote_volume": 583162.37325, "trades": 3358, "taker_buy_base": 322834.8, "taker_buy_quote": 293177.67348 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.9098, "high": 0.9185, "low": 0.9081, "close": 0.909, "volume": 667851.7, "close_time": 1772582399999, "quote_volume": 609718.94716, "trades": 3710, "taker_buy_base": 347634.2, "taker_buy_quote": 317395.91583 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.9092, "high": 0.9116, "low": 0.8991, "close": 0.9068, "volume": 633642.4, "close_time": 1772585999999, "quote_volume": 574152.64277, "trades": 3480, "taker_buy_base": 328055.6, "taker_buy_quote": 297262.14741 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.907, "high": 0.9164, "low": 0.9035, "close": 0.9098, "volume": 950172.7, "close_time": 1772589599999, "quote_volume": 864525.33396, "trades": 5010, "taker_buy_base": 470164.4, "taker_buy_quote": 427801.97998 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.9099, "high": 0.9137, "low": 0.905, "close": 0.9114, "volume": 454147.8, "close_time": 1772593199999, "quote_volume": 412470.70091, "trades": 2989, "taker_buy_base": 240528.3, "taker_buy_quote": 218445.96827 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.9115, "high": 0.9116, "low": 0.8925, "close": 0.9027, "volume": 958104.9, "close_time": 1772596799999, "quote_volume": 863089.35328, "trades": 5150, "taker_buy_base": 462871.5, "taker_buy_quote": 416965.63376 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.9024, "high": 0.9055, "low": 0.8945, "close": 0.9012, "volume": 782589.0, "close_time": 1772600399999, "quote_volume": 703723.42736, "trades": 4187, "taker_buy_base": 367644.0, "taker_buy_quote": 330575.24807 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.9012, "high": 0.9075, "low": 0.896, "close": 0.9028, "volume": 665464.3, "close_time": 1772603999999, "quote_volume": 600249.3519, "trades": 3620, "taker_buy_base": 297508.3, "taker_buy_quote": 268235.7879 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.9028, "high": 0.9083, "low": 0.8971, "close": 0.9051, "volume": 515010.8, "close_time": 1772607599999, "quote_volume": 464803.64542, "trades": 2719, "taker_buy_base": 262304.1, "taker_buy_quote": 236763.4476 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.9052, "high": 0.9183, "low": 0.9011, "close": 0.9155, "volume": 847722.1, "close_time": 1772611199999, "quote_volume": 771875.04037, "trades": 4278, "taker_buy_base": 490932.8, "taker_buy_quote": 447025.7213 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.9154, "high": 0.9436, "low": 0.9132, "close": 0.9403, "volume": 2376089.1, "close_time": 1772614799999, "quote_volume": 2199950.84138, "trades": 10159, "taker_buy_base": 1340830.2, "taker_buy_quote": 1241600.03953 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.9402, "high": 0.9586, "low": 0.9359, "close": 0.9464, "volume": 2606766.5, "close_time": 1772618399999, "quote_volume": 2470044.68467, "trades": 11685, "taker_buy_base": 1341953.8, "taker_buy_quote": 1272260.59038 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.9466, "high": 0.9518, "low": 0.9346, "close": 0.9383, "volume": 1656353.4, "close_time": 1772621999999, "quote_volume": 1561630.81105, "trades": 6861, "taker_buy_base": 850346.3, "taker_buy_quote": 801771.07287 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.9384, "high": 0.9426, "low": 0.9279, "close": 0.9336, "volume": 1085921.2, "close_time": 1772625599999, "quote_volume": 1015211.2065, "trades": 5144, "taker_buy_base": 580779.7, "taker_buy_quote": 542913.63401 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.9336, "high": 0.9358, "low": 0.9221, "close": 0.9309, "volume": 1422754.4, "close_time": 1772629199999, "quote_volume": 1322038.84484, "trades": 5622, "taker_buy_base": 657633.2, "taker_buy_quote": 611145.48436 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.9309, "high": 0.9437, "low": 0.9299, "close": 0.943, "volume": 996575.0, "close_time": 1772632799999, "quote_volume": 935452.94713, "trades": 4589, "taker_buy_base": 499072.5, "taker_buy_quote": 468546.55138 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.943, "high": 0.9634, "low": 0.9362, "close": 0.9404, "volume": 3513448.9, "close_time": 1772636399999, "quote_volume": 3327572.13487, "trades": 13836, "taker_buy_base": 1789615.8, "taker_buy_quote": 1693526.94379 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.9406, "high": 0.9787, "low": 0.94, "close": 0.9778, "volume": 3809059.8, "close_time": 1772639999999, "quote_volume": 3652287.67848, "trades": 16479, "taker_buy_base": 1980386.9, "taker_buy_quote": 1898276.83232 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.9782, "high": 0.9835, "low": 0.9566, "close": 0.967, "volume": 2926442.0, "close_time": 1772643599999, "quote_volume": 2834103.10428, "trades": 11479, "taker_buy_base": 1375442.6, "taker_buy_quote": 1332480.76379 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.9672, "high": 0.9771, "low": 0.9598, "close": 0.9673, "volume": 2116830.4, "close_time": 1772647199999, "quote_volume": 2048414.45066, "trades": 9296, "taker_buy_base": 1139130.7, "taker_buy_quote": 1101847.11953 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.9674, "high": 0.9802, "low": 0.9625, "close": 0.9799, "volume": 1509074.9, "close_time": 1772650799999, "quote_volume": 1467338.54764, "trades": 6427, "taker_buy_base": 754066.3, "taker_buy_quote": 733173.46134 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.9799, "high": 0.9936, "low": 0.9779, "close": 0.981, "volume": 2897111.8, "close_time": 1772654399999, "quote_volume": 2850688.78483, "trades": 10809, "taker_buy_base": 1557055.4, "taker_buy_quote": 1531872.83313 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.9811, "high": 0.9836, "low": 0.9734, "close": 0.9758, "volume": 1107161.5, "close_time": 1772657999999, "quote_volume": 1083982.25906, "trades": 4877, "taker_buy_base": 496686.4, "taker_buy_quote": 486245.76714 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.9759, "high": 0.977, "low": 0.9704, "close": 0.9738, "volume": 937039.6, "close_time": 1772661599999, "quote_volume": 911789.13712, "trades": 3851, "taker_buy_base": 490444.3, "taker_buy_quote": 477279.6489 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.974, "high": 0.9797, "low": 0.9592, "close": 0.9611, "volume": 957299.9, "close_time": 1772665199999, "quote_volume": 929962.20892, "trades": 3907, "taker_buy_base": 494710.1, "taker_buy_quote": 480809.75807 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.9613, "high": 0.964, "low": 0.9515, "close": 0.9572, "volume": 937855.6, "close_time": 1772668799999, "quote_volume": 898310.43063, "trades": 5231, "taker_buy_base": 481450.6, "taker_buy_quote": 461220.81997 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.9572, "high": 0.9584, "low": 0.9496, "close": 0.9513, "volume": 957068.9, "close_time": 1772672399999, "quote_volume": 912690.65785, "trades": 4873, "taker_buy_base": 435363.4, "taker_buy_quote": 415092.41464 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.9513, "high": 0.9593, "low": 0.9444, "close": 0.9472, "volume": 1051300.8, "close_time": 1772675999999, "quote_volume": 1000539.76226, "trades": 5695, "taker_buy_base": 524823.2, "taker_buy_quote": 499416.2702 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.9471, "high": 0.9572, "low": 0.9467, "close": 0.9512, "volume": 614052.3, "close_time": 1772679599999, "quote_volume": 584743.56474, "trades": 3699, "taker_buy_base": 310052.5, "taker_buy_quote": 295262.0143 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.951, "high": 0.9548, "low": 0.9462, "close": 0.9494, "volume": 401991.6, "close_time": 1772683199999, "quote_volume": 381998.71896, "trades": 2529, "taker_buy_base": 232942.0, "taker_buy_quote": 221362.6955 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.9494, "high": 0.9589, "low": 0.9481, "close": 0.9551, "volume": 649924.0, "close_time": 1772686799999, "quote_volume": 619757.67231, "trades": 3441, "taker_buy_base": 349470.0, "taker_buy_quote": 333295.84964 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.9553, "high": 0.9571, "low": 0.9462, "close": 0.9497, "volume": 460083.9, "close_time": 1772690399999, "quote_volume": 437268.36405, "trades": 2765, "taker_buy_base": 217513.9, "taker_buy_quote": 206707.32392 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.9498, "high": 0.9584, "low": 0.9443, "close": 0.9561, "volume": 624960.8, "close_time": 1772693999999, "quote_volume": 594311.64215, "trades": 2621, "taker_buy_base": 335781.6, "taker_buy_quote": 319264.7947 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.9564, "high": 0.959, "low": 0.9426, "close": 0.9465, "volume": 634284.2, "close_time": 1772697599999, "quote_volume": 603687.36506, "trades": 2918, "taker_buy_base": 321704.5, "taker_buy_quote": 306297.09706 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.9466, "high": 0.9496, "low": 0.9428, "close": 0.9484, "volume": 472876.9, "close_time": 1772701199999, "quote_volume": 447789.58355, "trades": 2156, "taker_buy_base": 262197.3, "taker_buy_quote": 248290.86617 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.9485, "high": 0.9594, "low": 0.9478, "close": 0.9559, "volume": 736413.9, "close_time": 1772704799999, "quote_volume": 703654.98953, "trades": 3365, "taker_buy_base": 388675.4, "taker_buy_quote": 371398.83257 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.9561, "high": 0.9763, "low": 0.9541, "close": 0.9728, "volume": 1316873.1, "close_time": 1772708399999, "quote_volume": 1272679.59736, "trades": 5768, "taker_buy_base": 667837.5, "taker_buy_quote": 645043.27038 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.9728, "high": 0.9743, "low": 0.9619, "close": 0.9691, "volume": 735435.5, "close_time": 1772711999999, "quote_volume": 712533.02708, "trades": 3464, "taker_buy_base": 382449.0, "taker_buy_quote": 370593.96146 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.9693, "high": 0.9865, "low": 0.9644, "close": 0.981, "volume": 1558029.2, "close_time": 1772715599999, "quote_volume": 1522924.26263, "trades": 6026, "taker_buy_base": 888316.2, "taker_buy_quote": 868735.06081 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.981, "high": 0.9817, "low": 0.9608, "close": 0.9634, "volume": 1523370.0, "close_time": 1772719199999, "quote_volume": 1475356.30942, "trades": 7303, "taker_buy_base": 708952.5, "taker_buy_quote": 686784.8646 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.9635, "high": 0.9756, "low": 0.9586, "close": 0.9727, "volume": 2325536.5, "close_time": 1772722799999, "quote_volume": 2244730.78486, "trades": 12726, "taker_buy_base": 1138547.7, "taker_buy_quote": 1099017.99145 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.9728, "high": 0.9743, "low": 0.9444, "close": 0.9515, "volume": 2718591.4, "close_time": 1772726399999, "quote_volume": 2593038.26611, "trades": 12669, "taker_buy_base": 1187638.6, "taker_buy_quote": 1133180.43698 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.9516, "high": 0.9543, "low": 0.9246, "close": 0.9466, "volume": 3902531.0, "close_time": 1772729999999, "quote_volume": 3664822.29675, "trades": 14051, "taker_buy_base": 1970847.2, "taker_buy_quote": 1850447.56906 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.9467, "high": 0.9557, "low": 0.9355, "close": 0.9379, "volume": 1464294.9, "close_time": 1772733599999, "quote_volume": 1381243.82555, "trades": 6835, "taker_buy_base": 743557.3, "taker_buy_quote": 701407.42877 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.9376, "high": 0.9497, "low": 0.9363, "close": 0.949, "volume": 869290.4, "close_time": 1772737199999, "quote_volume": 818963.17754, "trades": 4036, "taker_buy_base": 441657.8, "taker_buy_quote": 415977.13417 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.949, "high": 0.9666, "low": 0.9489, "close": 0.9562, "volume": 1179216.3, "close_time": 1772740799999, "quote_volume": 1131568.86962, "trades": 5488, "taker_buy_base": 575458.4, "taker_buy_quote": 552290.12671 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.9563, "high": 0.9659, "low": 0.9529, "close": 0.961, "volume": 1319073.8, "close_time": 1772744399999, "quote_volume": 1267783.94712, "trades": 5542, "taker_buy_base": 690453.5, "taker_buy_quote": 663432.11746 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.9608, "high": 0.9663, "low": 0.953, "close": 0.9563, "volume": 955297.9, "close_time": 1772747999999, "quote_volume": 916557.64568, "trades": 3871, "taker_buy_base": 387167.8, "taker_buy_quote": 371486.82262 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.9564, "high": 0.9624, "low": 0.9537, "close": 0.9586, "volume": 510145.6, "close_time": 1772751599999, "quote_volume": 488640.69055, "trades": 2378, "taker_buy_base": 229288.7, "taker_buy_quote": 219595.15957 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.9584, "high": 0.9605, "low": 0.952, "close": 0.9535, "volume": 477701.5, "close_time": 1772755199999, "quote_volume": 456520.16322, "trades": 2242, "taker_buy_base": 215060.7, "taker_buy_quote": 205506.49622 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.9536, "high": 0.9554, "low": 0.9502, "close": 0.9536, "volume": 364154.1, "close_time": 1772758799999, "quote_volume": 346940.57155, "trades": 1945, "taker_buy_base": 189848.7, "taker_buy_quote": 180857.19065 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.9537, "high": 0.9626, "low": 0.9502, "close": 0.9589, "volume": 855956.7, "close_time": 1772762399999, "quote_volume": 818984.10913, "trades": 4223, "taker_buy_base": 402955.6, "taker_buy_quote": 385474.48219 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.959, "high": 0.9596, "low": 0.9506, "close": 0.9556, "volume": 801080.8, "close_time": 1772765999999, "quote_volume": 765095.0998, "trades": 3946, "taker_buy_base": 415737.1, "taker_buy_quote": 396940.6742 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.9556, "high": 0.9635, "low": 0.9549, "close": 0.9628, "volume": 405850.4, "close_time": 1772769599999, "quote_volume": 388994.57955, "trades": 2469, "taker_buy_base": 201537.2, "taker_buy_quote": 193131.44659 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.963, "high": 0.9644, "low": 0.946, "close": 0.9529, "volume": 843109.8, "close_time": 1772773199999, "quote_volume": 803642.49122, "trades": 3658, "taker_buy_base": 355158.5, "taker_buy_quote": 338807.78759 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.9531, "high": 0.9587, "low": 0.946, "close": 0.9538, "volume": 722487.8, "close_time": 1772776799999, "quote_volume": 687687.24959, "trades": 3543, "taker_buy_base": 336640.2, "taker_buy_quote": 320343.25551 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.9539, "high": 0.9576, "low": 0.9509, "close": 0.9551, "volume": 354527.4, "close_time": 1772780399999, "quote_volume": 338114.7763, "trades": 2032, "taker_buy_base": 176095.3, "taker_buy_quote": 167938.8406 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.9552, "high": 0.9762, "low": 0.9526, "close": 0.9744, "volume": 895981.6, "close_time": 1772783999999, "quote_volume": 866722.8746, "trades": 4322, "taker_buy_base": 469333.1, "taker_buy_quote": 454020.81376 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.9745, "high": 0.9745, "low": 0.9563, "close": 0.9576, "volume": 652905.1, "close_time": 1772787599999, "quote_volume": 629560.15082, "trades": 3458, "taker_buy_base": 328509.9, "taker_buy_quote": 316746.79421 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.9578, "high": 0.9586, "low": 0.9397, "close": 0.9435, "volume": 1101750.2, "close_time": 1772791199999, "quote_volume": 1042212.80035, "trades": 5252, "taker_buy_base": 631947.7, "taker_buy_quote": 597732.23628 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.9435, "high": 0.9493, "low": 0.9427, "close": 0.9454, "volume": 743079.5, "close_time": 1772794799999, "quote_volume": 703752.07745, "trades": 2894, "taker_buy_base": 341105.4, "taker_buy_quote": 322917.61725 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.9454, "high": 0.9478, "low": 0.938, "close": 0.9404, "volume": 610621.5, "close_time": 1772798399999, "quote_volume": 575696.78571, "trades": 2681, "taker_buy_base": 270299.0, "taker_buy_quote": 254886.51953 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.9403, "high": 0.941, "low": 0.9306, "close": 0.9368, "volume": 1092332.8, "close_time": 1772801999999, "quote_volume": 1020610.10937, "trades": 4427, "taker_buy_base": 464232.0, "taker_buy_quote": 434040.08038 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.9367, "high": 0.9426, "low": 0.9177, "close": 0.9193, "volume": 2781742.7, "close_time": 1772805599999, "quote_volume": 2590121.40957, "trades": 9358, "taker_buy_base": 1361845.9, "taker_buy_quote": 1268700.90059 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.9192, "high": 0.9203, "low": 0.8965, "close": 0.901, "volume": 3426288.8, "close_time": 1772809199999, "quote_volume": 3113068.01856, "trades": 12264, "taker_buy_base": 1732607.3, "taker_buy_quote": 1573951.00833 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.9009, "high": 0.9085, "low": 0.8957, "close": 0.9002, "volume": 1584891.6, "close_time": 1772812799999, "quote_volume": 1431141.85541, "trades": 5939, "taker_buy_base": 827994.3, "taker_buy_quote": 747820.29711 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.9001, "high": 0.9062, "low": 0.8968, "close": 0.9007, "volume": 946092.4, "close_time": 1772816399999, "quote_volume": 852374.04316, "trades": 3985, "taker_buy_base": 481696.7, "taker_buy_quote": 434061.19135 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.9006, "high": 0.9037, "low": 0.8912, "close": 0.8939, "volume": 922366.3, "close_time": 1772819999999, "quote_volume": 826809.17619, "trades": 3435, "taker_buy_base": 450995.1, "taker_buy_quote": 404309.7281 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.8938, "high": 0.9033, "low": 0.8935, "close": 0.9019, "volume": 872443.3, "close_time": 1772823599999, "quote_volume": 785455.67428, "trades": 3510, "taker_buy_base": 442372.1, "taker_buy_quote": 398309.02617 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.902, "high": 0.9079, "low": 0.9017, "close": 0.9044, "volume": 506632.5, "close_time": 1772827199999, "quote_volume": 458143.95672, "trades": 1923, "taker_buy_base": 239540.6, "taker_buy_quote": 216664.93494 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.9044, "high": 0.9065, "low": 0.8975, "close": 0.9015, "volume": 963175.4, "close_time": 1772830799999, "quote_volume": 868319.0108, "trades": 6789, "taker_buy_base": 660706.8, "taker_buy_quote": 595723.74385 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.9015, "high": 0.9015, "low": 0.8967, "close": 0.9011, "volume": 262165.7, "close_time": 1772834399999, "quote_volume": 235930.72897, "trades": 1094, "taker_buy_base": 115783.6, "taker_buy_quote": 104179.81146 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.9012, "high": 0.9056, "low": 0.9007, "close": 0.9042, "volume": 222993.0, "close_time": 1772837999999, "quote_volume": 201371.1832, "trades": 958, "taker_buy_base": 151043.5, "taker_buy_quote": 136394.60573 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.9044, "high": 0.9044, "low": 0.901, "close": 0.9017, "volume": 136122.9, "close_time": 1772841599999, "quote_volume": 122906.93517, "trades": 721, "taker_buy_base": 71194.4, "taker_buy_quote": 64272.23703 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.9018, "high": 0.9053, "low": 0.9004, "close": 0.904, "volume": 101213.3, "close_time": 1772845199999, "quote_volume": 91415.4034, "trades": 851, "taker_buy_base": 47646.5, "taker_buy_quote": 43033.72579 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.9041, "high": 0.9043, "low": 0.9003, "close": 0.9006, "volume": 126687.3, "close_time": 1772848799999, "quote_volume": 114343.84185, "trades": 799, "taker_buy_base": 56142.3, "taker_buy_quote": 50662.6225 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.9008, "high": 0.9024, "low": 0.8976, "close": 0.9021, "volume": 191355.0, "close_time": 1772852399999, "quote_volume": 172221.67085, "trades": 1107, "taker_buy_base": 87055.2, "taker_buy_quote": 78368.36776 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.9021, "high": 0.9091, "low": 0.8996, "close": 0.9002, "volume": 501974.4, "close_time": 1772855999999, "quote_volume": 453707.05949, "trades": 2456, "taker_buy_base": 260248.5, "taker_buy_quote": 235243.67174 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.9002, "high": 0.9047, "low": 0.8939, "close": 0.9028, "volume": 286256.0, "close_time": 1772859599999, "quote_volume": 257213.822, "trades": 1598, "taker_buy_base": 132800.8, "taker_buy_quote": 119389.33361 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.9028, "high": 0.9048, "low": 0.9, "close": 0.904, "volume": 240013.4, "close_time": 1772863199999, "quote_volume": 216472.22345, "trades": 1107, "taker_buy_base": 89193.7, "taker_buy_quote": 80495.14646 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.904, "high": 0.9048, "low": 0.8994, "close": 0.9, "volume": 177605.6, "close_time": 1772866799999, "quote_volume": 160152.66854, "trades": 1108, "taker_buy_base": 73213.3, "taker_buy_quote": 66028.60737 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.9001, "high": 0.9032, "low": 0.8955, "close": 0.9018, "volume": 1044953.2, "close_time": 1772870399999, "quote_volume": 939736.00086, "trades": 4300, "taker_buy_base": 520388.2, "taker_buy_quote": 468422.27477 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.9018, "high": 0.9084, "low": 0.9012, "close": 0.9042, "volume": 579477.4, "close_time": 1772873999999, "quote_volume": 524870.99384, "trades": 2296, "taker_buy_base": 272145.8, "taker_buy_quote": 246535.93105 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.9042, "high": 0.9137, "low": 0.9015, "close": 0.9132, "volume": 311782.6, "close_time": 1772877599999, "quote_volume": 283408.63964, "trades": 1657, "taker_buy_base": 124827.7, "taker_buy_quote": 113344.03095 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.9132, "high": 0.9139, "low": 0.9045, "close": 0.9056, "volume": 545913.2, "close_time": 1772881199999, "quote_volume": 495946.21495, "trades": 1988, "taker_buy_base": 192789.6, "taker_buy_quote": 175189.523 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.9057, "high": 0.9091, "low": 0.9026, "close": 0.906, "volume": 327187.1, "close_time": 1772884799999, "quote_volume": 296357.4091, "trades": 1486, "taker_buy_base": 190929.0, "taker_buy_quote": 172834.73287 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.9062, "high": 0.9072, "low": 0.9004, "close": 0.9016, "volume": 173555.4, "close_time": 1772888399999, "quote_volume": 156737.68773, "trades": 950, "taker_buy_base": 114772.4, "taker_buy_quote": 103628.0903 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.9017, "high": 0.9045, "low": 0.9012, "close": 0.903, "volume": 376464.9, "close_time": 1772891999999, "quote_volume": 339827.41789, "trades": 1609, "taker_buy_base": 172954.4, "taker_buy_quote": 156097.87219 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.9031, "high": 0.9064, "low": 0.8941, "close": 0.9021, "volume": 686641.1, "close_time": 1772895599999, "quote_volume": 616905.10069, "trades": 2680, "taker_buy_base": 392762.3, "taker_buy_quote": 352647.55958 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.9023, "high": 0.9033, "low": 0.895, "close": 0.8984, "volume": 186555.2, "close_time": 1772899199999, "quote_volume": 167742.56699, "trades": 1385, "taker_buy_base": 94297.9, "taker_buy_quote": 84773.05003 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.8984, "high": 0.9021, "low": 0.896, "close": 0.9018, "volume": 161977.6, "close_time": 1772902799999, "quote_volume": 145525.38329, "trades": 941, "taker_buy_base": 83363.0, "taker_buy_quote": 74920.44316 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.9017, "high": 0.906, "low": 0.9017, "close": 0.9028, "volume": 315315.0, "close_time": 1772906399999, "quote_volume": 284974.31338, "trades": 1291, "taker_buy_base": 102987.6, "taker_buy_quote": 93078.91344 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.9029, "high": 0.9032, "low": 0.8967, "close": 0.8993, "volume": 388365.4, "close_time": 1772909999999, "quote_volume": 349368.76101, "trades": 1562, "taker_buy_base": 235016.0, "taker_buy_quote": 211424.50746 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.8993, "high": 0.8993, "low": 0.8879, "close": 0.891, "volume": 808573.2, "close_time": 1772913599999, "quote_volume": 722230.10678, "trades": 2888, "taker_buy_base": 359262.3, "taker_buy_quote": 320831.41649 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.8909, "high": 0.899, "low": 0.8909, "close": 0.8983, "volume": 264070.2, "close_time": 1772917199999, "quote_volume": 236495.17526, "trades": 1301, "taker_buy_base": 121334.4, "taker_buy_quote": 108681.03998 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.8982, "high": 0.8999, "low": 0.8944, "close": 0.8972, "volume": 128904.5, "close_time": 1772920799999, "quote_volume": 115639.99031, "trades": 859, "taker_buy_base": 66246.0, "taker_buy_quote": 59446.40361 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.8973, "high": 0.898, "low": 0.8886, "close": 0.8916, "volume": 264309.0, "close_time": 1772924399999, "quote_volume": 235881.61254, "trades": 1311, "taker_buy_base": 130435.6, "taker_buy_quote": 116445.53143 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.8917, "high": 0.8957, "low": 0.8909, "close": 0.895, "volume": 111922.9, "close_time": 1772927999999, "quote_volume": 100041.93954, "trades": 780, "taker_buy_base": 55952.8, "taker_buy_quote": 50024.08822 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.895, "high": 0.896, "low": 0.8886, "close": 0.8893, "volume": 184805.4, "close_time": 1772931599999, "quote_volume": 164952.40458, "trades": 1094, "taker_buy_base": 83973.9, "taker_buy_quote": 74927.52031 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.8893, "high": 0.8929, "low": 0.8859, "close": 0.8912, "volume": 282867.1, "close_time": 1772935199999, "quote_volume": 251410.39463, "trades": 1483, "taker_buy_base": 109845.9, "taker_buy_quote": 97665.87045 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.8913, "high": 0.8913, "low": 0.8757, "close": 0.8792, "volume": 650826.9, "close_time": 1772938799999, "quote_volume": 574497.3357, "trades": 3092, "taker_buy_base": 267800.1, "taker_buy_quote": 236678.03413 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.8792, "high": 0.8837, "low": 0.8782, "close": 0.8809, "volume": 218973.4, "close_time": 1772942399999, "quote_volume": 193001.01691, "trades": 1314, "taker_buy_base": 111682.2, "taker_buy_quote": 98425.42246 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.8809, "high": 0.8839, "low": 0.8741, "close": 0.8776, "volume": 444320.7, "close_time": 1772945999999, "quote_volume": 390924.23739, "trades": 1999, "taker_buy_base": 263393.8, "taker_buy_quote": 231799.0213 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.8776, "high": 0.8882, "low": 0.8774, "close": 0.8866, "volume": 181281.5, "close_time": 1772949599999, "quote_volume": 160427.91922, "trades": 1282, "taker_buy_base": 105828.3, "taker_buy_quote": 93648.12474 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.8867, "high": 0.8888, "low": 0.8831, "close": 0.8878, "volume": 103359.2, "close_time": 1772953199999, "quote_volume": 91522.40252, "trades": 799, "taker_buy_base": 60491.6, "taker_buy_quote": 53570.44594 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.8878, "high": 0.8958, "low": 0.8875, "close": 0.8932, "volume": 198524.4, "close_time": 1772956799999, "quote_volume": 177417.89032, "trades": 1274, "taker_buy_base": 93039.9, "taker_buy_quote": 83141.05676 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.893, "high": 0.8965, "low": 0.8884, "close": 0.8955, "volume": 292527.3, "close_time": 1772960399999, "quote_volume": 261046.06953, "trades": 1542, "taker_buy_base": 131749.3, "taker_buy_quote": 117584.01218 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.8955, "high": 0.9033, "low": 0.8932, "close": 0.8996, "volume": 456156.4, "close_time": 1772963999999, "quote_volume": 410400.90104, "trades": 2466, "taker_buy_base": 243470.3, "taker_buy_quote": 219126.69697 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.8997, "high": 0.9105, "low": 0.8993, "close": 0.9032, "volume": 591542.8, "close_time": 1772967599999, "quote_volume": 535782.10023, "trades": 2867, "taker_buy_base": 306532.6, "taker_buy_quote": 277691.35539 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.9032, "high": 0.9046, "low": 0.8931, "close": 0.8999, "volume": 551476.4, "close_time": 1772971199999, "quote_volume": 495819.72881, "trades": 3248, "taker_buy_base": 259176.9, "taker_buy_quote": 232876.31272 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.9, "high": 0.9046, "low": 0.8893, "close": 0.8991, "volume": 785765.3, "close_time": 1772974799999, "quote_volume": 704840.10336, "trades": 3957, "taker_buy_base": 374628.7, "taker_buy_quote": 335900.12185 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.8991, "high": 0.9006, "low": 0.8858, "close": 0.8917, "volume": 903969.7, "close_time": 1772978399999, "quote_volume": 805633.06189, "trades": 4479, "taker_buy_base": 467460.4, "taker_buy_quote": 416642.3529 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.8919, "high": 0.8957, "low": 0.8859, "close": 0.8901, "volume": 507122.5, "close_time": 1772981999999, "quote_volume": 451944.93999, "trades": 2490, "taker_buy_base": 238914.5, "taker_buy_quote": 212862.69923 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.8901, "high": 0.8903, "low": 0.881, "close": 0.8842, "volume": 430626.9, "close_time": 1772985599999, "quote_volume": 381196.72326, "trades": 2194, "taker_buy_base": 218681.6, "taker_buy_quote": 193577.42902 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.8843, "high": 0.8847, "low": 0.8767, "close": 0.8786, "volume": 425765.4, "close_time": 1772989199999, "quote_volume": 374810.25501, "trades": 2061, "taker_buy_base": 208748.3, "taker_buy_quote": 183769.60434 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.8787, "high": 0.8863, "low": 0.8785, "close": 0.8823, "volume": 456102.6, "close_time": 1772992799999, "quote_volume": 402101.68409, "trades": 2200, "taker_buy_base": 273852.7, "taker_buy_quote": 241423.90012 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.8824, "high": 0.8831, "low": 0.8772, "close": 0.8818, "volume": 294870.6, "close_time": 1772996399999, "quote_volume": 259658.08934, "trades": 1556, "taker_buy_base": 128457.4, "taker_buy_quote": 113133.09546 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.8821, "high": 0.8957, "low": 0.8815, "close": 0.8919, "volume": 814186.4, "close_time": 1772999999999, "quote_volume": 724614.61481, "trades": 3489, "taker_buy_base": 404669.6, "taker_buy_quote": 360255.05355 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.892, "high": 0.8984, "low": 0.8859, "close": 0.8905, "volume": 595717.5, "close_time": 1773003599999, "quote_volume": 530915.12832, "trades": 2664, "taker_buy_base": 321468.4, "taker_buy_quote": 286491.50797 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.8906, "high": 0.8913, "low": 0.8823, "close": 0.8885, "volume": 356903.2, "close_time": 1773007199999, "quote_volume": 316328.60441, "trades": 1875, "taker_buy_base": 182150.0, "taker_buy_quote": 161487.2583 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.8886, "high": 0.8886, "low": 0.8654, "close": 0.8847, "volume": 2427517.6, "close_time": 1773010799999, "quote_volume": 2127848.89015, "trades": 9979, "taker_buy_base": 1136349.8, "taker_buy_quote": 996432.08911 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.8848, "high": 0.8893, "low": 0.8777, "close": 0.8798, "volume": 726526.2, "close_time": 1773014399999, "quote_volume": 642542.24738, "trades": 3963, "taker_buy_base": 350500.0, "taker_buy_quote": 310032.53159 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.8799, "high": 0.8979, "low": 0.8793, "close": 0.8873, "volume": 960807.3, "close_time": 1773017999999, "quote_volume": 853575.06057, "trades": 4935, "taker_buy_base": 513485.6, "taker_buy_quote": 456337.63121 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.8874, "high": 0.8923, "low": 0.8811, "close": 0.8826, "volume": 1126214.7, "close_time": 1773021599999, "quote_volume": 998433.90205, "trades": 5406, "taker_buy_base": 602529.3, "taker_buy_quote": 534335.94488 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.8827, "high": 0.8939, "low": 0.8799, "close": 0.8899, "volume": 699752.8, "close_time": 1773025199999, "quote_volume": 620001.65868, "trades": 4258, "taker_buy_base": 348019.8, "taker_buy_quote": 308414.1789 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.8898, "high": 0.908, "low": 0.8887, "close": 0.8956, "volume": 1298102.2, "close_time": 1773028799999, "quote_volume": 1167479.00273, "trades": 5964, "taker_buy_base": 721077.5, "taker_buy_quote": 648566.2622 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.8955, "high": 0.9056, "low": 0.8955, "close": 0.8981, "volume": 363964.7, "close_time": 1773032399999, "quote_volume": 327770.4008, "trades": 2101, "taker_buy_base": 176863.0, "taker_buy_quote": 159302.38109 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.8982, "high": 0.9174, "low": 0.897, "close": 0.9148, "volume": 1190815.0, "close_time": 1773035999999, "quote_volume": 1081498.3079, "trades": 5253, "taker_buy_base": 583781.3, "taker_buy_quote": 529927.5718 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.9152, "high": 0.9189, "low": 0.9033, "close": 0.9047, "volume": 740678.6, "close_time": 1773039599999, "quote_volume": 676281.62004, "trades": 3948, "taker_buy_base": 319612.9, "taker_buy_quote": 291959.75454 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.905, "high": 0.9052, "low": 0.8932, "close": 0.9023, "volume": 727303.6, "close_time": 1773043199999, "quote_volume": 655125.22342, "trades": 3488, "taker_buy_base": 318458.1, "taker_buy_quote": 286972.51783 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.9025, "high": 0.9091, "low": 0.8993, "close": 0.9072, "volume": 585420.3, "close_time": 1773046799999, "quote_volume": 529731.37438, "trades": 3164, "taker_buy_base": 302067.1, "taker_buy_quote": 273276.0218 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.9072, "high": 0.9177, "low": 0.9006, "close": 0.908, "volume": 960105.1, "close_time": 1773050399999, "quote_volume": 872817.15461, "trades": 4677, "taker_buy_base": 528957.6, "taker_buy_quote": 480666.61763 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.9081, "high": 0.9108, "low": 0.9025, "close": 0.904, "volume": 501277.6, "close_time": 1773053999999, "quote_volume": 454578.80899, "trades": 2680, "taker_buy_base": 268319.3, "taker_buy_quote": 243363.99149 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.9041, "high": 0.9064, "low": 0.8969, "close": 0.9042, "volume": 450282.8, "close_time": 1773057599999, "quote_volume": 406209.77087, "trades": 2383, "taker_buy_base": 229348.5, "taker_buy_quote": 206837.13793 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.9046, "high": 0.9151, "low": 0.9045, "close": 0.9117, "volume": 900700.6, "close_time": 1773061199999, "quote_volume": 820514.26573, "trades": 3303, "taker_buy_base": 445212.0, "taker_buy_quote": 405593.0917 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.9118, "high": 0.9327, "low": 0.9109, "close": 0.9282, "volume": 2234933.4, "close_time": 1773064799999, "quote_volume": 2065852.08371, "trades": 9286, "taker_buy_base": 1081362.8, "taker_buy_quote": 999508.89351 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.9281, "high": 0.9342, "low": 0.9219, "close": 0.9298, "volume": 2140984.1, "close_time": 1773068399999, "quote_volume": 1988545.56314, "trades": 8291, "taker_buy_base": 1042769.6, "taker_buy_quote": 968656.36784 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.9299, "high": 0.9349, "low": 0.9252, "close": 0.9314, "volume": 1054940.9, "close_time": 1773071999999, "quote_volume": 981662.86289, "trades": 4329, "taker_buy_base": 533430.3, "taker_buy_quote": 496441.13369 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.9317, "high": 0.9378, "low": 0.9281, "close": 0.932, "volume": 1239166.7, "close_time": 1773075599999, "quote_volume": 1155494.096, "trades": 4394, "taker_buy_base": 702162.8, "taker_buy_quote": 654761.17545 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.9321, "high": 0.9427, "low": 0.9316, "close": 0.9346, "volume": 1134162.1, "close_time": 1773079199999, "quote_volume": 1063094.04741, "trades": 4757, "taker_buy_base": 533897.4, "taker_buy_quote": 500305.83821 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.9344, "high": 0.9461, "low": 0.9287, "close": 0.9431, "volume": 1185360.3, "close_time": 1773082799999, "quote_volume": 1111815.95241, "trades": 4506, "taker_buy_base": 537630.2, "taker_buy_quote": 504141.10668 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.9434, "high": 0.9882, "low": 0.9406, "close": 0.9723, "volume": 4318463.0, "close_time": 1773086399999, "quote_volume": 4182359.43301, "trades": 17365, "taker_buy_base": 2118683.8, "taker_buy_quote": 2051421.33341 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.9724, "high": 0.9748, "low": 0.9622, "close": 0.968, "volume": 1418463.3, "close_time": 1773089999999, "quote_volume": 1375412.81076, "trades": 6345, "taker_buy_base": 673727.9, "taker_buy_quote": 653117.45618 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.9679, "high": 0.971, "low": 0.9571, "close": 0.9659, "volume": 1090708.3, "close_time": 1773093599999, "quote_volume": 1052906.7184, "trades": 4440, "taker_buy_base": 555244.9, "taker_buy_quote": 535918.31122 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.9661, "high": 0.9669, "low": 0.9513, "close": 0.9534, "volume": 1281835.9, "close_time": 1773097199999, "quote_volume": 1228222.18009, "trades": 4627, "taker_buy_base": 578656.2, "taker_buy_quote": 554290.78979 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.9533, "high": 0.958, "low": 0.939, "close": 0.9425, "volume": 1100877.4, "close_time": 1773100799999, "quote_volume": 1044439.52266, "trades": 4156, "taker_buy_base": 569314.6, "taker_buy_quote": 540235.6884 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.9424, "high": 0.9527, "low": 0.939, "close": 0.9467, "volume": 785616.5, "close_time": 1773104399999, "quote_volume": 743428.12571, "trades": 3465, "taker_buy_base": 436001.3, "taker_buy_quote": 412623.10421 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.9467, "high": 0.9488, "low": 0.9363, "close": 0.9417, "volume": 734777.5, "close_time": 1773107999999, "quote_volume": 692518.38657, "trades": 3345, "taker_buy_base": 394242.3, "taker_buy_quote": 371568.80286 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.9416, "high": 0.9617, "low": 0.9376, "close": 0.9519, "volume": 1825545.5, "close_time": 1773111599999, "quote_volume": 1734611.15246, "trades": 7073, "taker_buy_base": 1008913.1, "taker_buy_quote": 958418.8305 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.9518, "high": 0.9549, "low": 0.941, "close": 0.9419, "volume": 956169.0, "close_time": 1773115199999, "quote_volume": 907450.84669, "trades": 3971, "taker_buy_base": 427807.1, "taker_buy_quote": 405888.38718 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.942, "high": 0.9522, "low": 0.9413, "close": 0.95, "volume": 541399.4, "close_time": 1773118799999, "quote_volume": 512461.20749, "trades": 2716, "taker_buy_base": 268369.6, "taker_buy_quote": 253964.37489 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.9501, "high": 0.9557, "low": 0.9438, "close": 0.9456, "volume": 597571.5, "close_time": 1773122399999, "quote_volume": 567983.49668, "trades": 3171, "taker_buy_base": 306849.4, "taker_buy_quote": 291607.43224 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.9457, "high": 0.948, "low": 0.939, "close": 0.9469, "volume": 644726.8, "close_time": 1773125999999, "quote_volume": 608362.21309, "trades": 2846, "taker_buy_base": 348219.0, "taker_buy_quote": 328574.79067 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.9467, "high": 0.9541, "low": 0.9443, "close": 0.954, "volume": 935778.0, "close_time": 1773129599999, "quote_volume": 889359.54051, "trades": 4019, "taker_buy_base": 515838.5, "taker_buy_quote": 490145.65356 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.9541, "high": 0.9671, "low": 0.9519, "close": 0.9638, "volume": 1330250.8, "close_time": 1773133199999, "quote_volume": 1277321.73728, "trades": 5432, "taker_buy_base": 721715.3, "taker_buy_quote": 693039.71653 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.9639, "high": 0.9763, "low": 0.9637, "close": 0.9726, "volume": 1191478.8, "close_time": 1773136799999, "quote_volume": 1156211.49183, "trades": 4772, "taker_buy_base": 680425.0, "taker_buy_quote": 660326.15597 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.9721, "high": 0.9792, "low": 0.9685, "close": 0.9772, "volume": 890554.0, "close_time": 1773140399999, "quote_volume": 867125.25159, "trades": 3669, "taker_buy_base": 454411.3, "taker_buy_quote": 442513.55206 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.9772, "high": 0.9785, "low": 0.9694, "close": 0.9698, "volume": 985616.8, "close_time": 1773143999999, "quote_volume": 960155.4643, "trades": 3966, "taker_buy_base": 553105.0, "taker_buy_quote": 538799.91252 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.9699, "high": 0.9725, "low": 0.9616, "close": 0.9713, "volume": 961820.4, "close_time": 1773147599999, "quote_volume": 930478.26016, "trades": 3672, "taker_buy_base": 440167.7, "taker_buy_quote": 425805.7724 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.9716, "high": 0.984, "low": 0.9634, "close": 0.972, "volume": 2533642.5, "close_time": 1773151199999, "quote_volume": 2466800.39447, "trades": 8751, "taker_buy_base": 1241183.4, "taker_buy_quote": 1208449.07766 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.9722, "high": 1.0041, "low": 0.9584, "close": 1.0036, "volume": 3735824.7, "close_time": 1773154799999, "quote_volume": 3657476.00298, "trades": 14024, "taker_buy_base": 1920184.1, "taker_buy_quote": 1879576.92887 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.0035, "high": 1.0102, "low": 0.9853, "close": 0.9981, "volume": 3180140.5, "close_time": 1773158399999, "quote_volume": 3171396.75721, "trades": 12470, "taker_buy_base": 1551086.6, "taker_buy_quote": 1545953.95877 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.9981, "high": 1.0063, "low": 0.9916, "close": 0.9973, "volume": 1940228.8, "close_time": 1773161999999, "quote_volume": 1938167.3215, "trades": 7409, "taker_buy_base": 893520.0, "taker_buy_quote": 892503.60673 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.9973, "high": 0.9996, "low": 0.9776, "close": 0.9803, "volume": 2106683.2, "close_time": 1773165599999, "quote_volume": 2078971.6785, "trades": 7732, "taker_buy_base": 1032683.5, "taker_buy_quote": 1018624.16048 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.9806, "high": 0.9808, "low": 0.963, "close": 0.9678, "volume": 3189437.4, "close_time": 1773169199999, "quote_volume": 3093691.75746, "trades": 10971, "taker_buy_base": 1480291.8, "taker_buy_quote": 1436835.59037 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.9678, "high": 0.9712, "low": 0.9578, "close": 0.9615, "volume": 1315788.1, "close_time": 1773172799999, "quote_volume": 1268727.69914, "trades": 5365, "taker_buy_base": 617745.2, "taker_buy_quote": 595717.38646 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.9614, "high": 0.9666, "low": 0.96, "close": 0.9637, "volume": 1256582.6, "close_time": 1773176399999, "quote_volume": 1210749.01126, "trades": 3666, "taker_buy_base": 568504.7, "taker_buy_quote": 547919.2397 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.9637, "high": 0.9654, "low": 0.949, "close": 0.9515, "volume": 830868.7, "close_time": 1773179999999, "quote_volume": 794471.13075, "trades": 3474, "taker_buy_base": 346200.5, "taker_buy_quote": 331075.47275 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.9514, "high": 0.9577, "low": 0.9485, "close": 0.9526, "volume": 590382.0, "close_time": 1773183599999, "quote_volume": 562205.86479, "trades": 2879, "taker_buy_base": 294479.3, "taker_buy_quote": 280412.1189 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.9525, "high": 0.9585, "low": 0.9525, "close": 0.9574, "volume": 428103.2, "close_time": 1773187199999, "quote_volume": 409338.0052, "trades": 2035, "taker_buy_base": 176188.4, "taker_buy_quote": 168427.87009 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.9572, "high": 0.9621, "low": 0.9539, "close": 0.9595, "volume": 708047.7, "close_time": 1773190799999, "quote_volume": 678213.3326, "trades": 3463, "taker_buy_base": 437137.4, "taker_buy_quote": 418772.38438 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.9596, "high": 0.9613, "low": 0.9534, "close": 0.957, "volume": 526339.0, "close_time": 1773194399999, "quote_volume": 504112.84522, "trades": 2712, "taker_buy_base": 207452.0, "taker_buy_quote": 198647.56992 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.9571, "high": 0.9587, "low": 0.944, "close": 0.9512, "volume": 765644.5, "close_time": 1773197999999, "quote_volume": 727570.8674, "trades": 3723, "taker_buy_base": 319297.1, "taker_buy_quote": 303410.56581 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.9512, "high": 0.9589, "low": 0.9489, "close": 0.95, "volume": 794868.1, "close_time": 1773201599999, "quote_volume": 757829.85039, "trades": 3755, "taker_buy_base": 428660.8, "taker_buy_quote": 408654.78371 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.9502, "high": 0.9588, "low": 0.9479, "close": 0.9576, "volume": 580833.3, "close_time": 1773205199999, "quote_volume": 554287.09636, "trades": 2858, "taker_buy_base": 306188.5, "taker_buy_quote": 292096.48309 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.9576, "high": 0.9594, "low": 0.943, "close": 0.9478, "volume": 729481.1, "close_time": 1773208799999, "quote_volume": 694802.5684, "trades": 3185, "taker_buy_base": 338868.7, "taker_buy_quote": 322878.46043 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.9478, "high": 0.9552, "low": 0.9467, "close": 0.9513, "volume": 653549.2, "close_time": 1773212399999, "quote_volume": 621508.16786, "trades": 2961, "taker_buy_base": 379177.6, "taker_buy_quote": 360529.38306 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.9513, "high": 0.9557, "low": 0.946, "close": 0.9491, "volume": 506708.8, "close_time": 1773215999999, "quote_volume": 481704.75132, "trades": 2256, "taker_buy_base": 255780.4, "taker_buy_quote": 243332.06057 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.9491, "high": 0.9517, "low": 0.9462, "close": 0.9505, "volume": 411050.1, "close_time": 1773219599999, "quote_volume": 390054.96333, "trades": 2134, "taker_buy_base": 227130.4, "taker_buy_quote": 215560.18984 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.9502, "high": 0.9517, "low": 0.9448, "close": 0.9467, "volume": 463700.5, "close_time": 1773223199999, "quote_volume": 439599.53859, "trades": 2183, "taker_buy_base": 239019.0, "taker_buy_quote": 226635.37404 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.9468, "high": 0.9581, "low": 0.946, "close": 0.9534, "volume": 414622.4, "close_time": 1773226799999, "quote_volume": 395115.702, "trades": 2103, "taker_buy_base": 201599.1, "taker_buy_quote": 192127.60733 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.9535, "high": 0.957, "low": 0.9492, "close": 0.9511, "volume": 701985.8, "close_time": 1773230399999, "quote_volume": 668666.96878, "trades": 3755, "taker_buy_base": 358303.4, "taker_buy_quote": 341314.54788 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.9511, "high": 0.9688, "low": 0.9481, "close": 0.961, "volume": 1226546.6, "close_time": 1773233999999, "quote_volume": 1177419.02284, "trades": 5329, "taker_buy_base": 651515.9, "taker_buy_quote": 625497.62096 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.9609, "high": 0.989, "low": 0.9601, "close": 0.9717, "volume": 2789287.9, "close_time": 1773237599999, "quote_volume": 2718990.55558, "trades": 12746, "taker_buy_base": 1439226.6, "taker_buy_quote": 1403223.56196 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.9718, "high": 0.9851, "low": 0.9697, "close": 0.9751, "volume": 1926791.1, "close_time": 1773241199999, "quote_volume": 1883225.25777, "trades": 8671, "taker_buy_base": 956213.1, "taker_buy_quote": 934686.45653 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.9752, "high": 0.9763, "low": 0.9606, "close": 0.9731, "volume": 1883041.9, "close_time": 1773244799999, "quote_volume": 1825771.56767, "trades": 7416, "taker_buy_base": 918560.3, "taker_buy_quote": 890635.39099 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.9733, "high": 0.9814, "low": 0.9693, "close": 0.9777, "volume": 1443171.6, "close_time": 1773248399999, "quote_volume": 1407432.60396, "trades": 5792, "taker_buy_base": 726000.1, "taker_buy_quote": 708068.06408 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.9778, "high": 0.9907, "low": 0.9762, "close": 0.9797, "volume": 1827044.7, "close_time": 1773251999999, "quote_volume": 1797253.8353, "trades": 7418, "taker_buy_base": 893646.5, "taker_buy_quote": 879106.53636 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.9796, "high": 0.9919, "low": 0.9791, "close": 0.9916, "volume": 1059920.2, "close_time": 1773255599999, "quote_volume": 1043116.39395, "trades": 4519, "taker_buy_base": 505840.3, "taker_buy_quote": 497910.34973 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.9915, "high": 0.9984, "low": 0.9859, "close": 0.9922, "volume": 1192469.4, "close_time": 1773259199999, "quote_volume": 1183543.49945, "trades": 4523, "taker_buy_base": 625623.2, "taker_buy_quote": 621165.72979 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.9922, "high": 0.9922, "low": 0.9815, "close": 0.9868, "volume": 686205.8, "close_time": 1773262799999, "quote_volume": 676334.27165, "trades": 2661, "taker_buy_base": 325881.5, "taker_buy_quote": 321101.29195 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.987, "high": 0.9931, "low": 0.9849, "close": 0.9914, "volume": 457604.3, "close_time": 1773266399999, "quote_volume": 452276.04168, "trades": 2132, "taker_buy_base": 236229.0, "taker_buy_quote": 233493.9656 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.9914, "high": 0.9954, "low": 0.983, "close": 0.987, "volume": 696391.8, "close_time": 1773269999999, "quote_volume": 687688.62574, "trades": 3122, "taker_buy_base": 344907.2, "taker_buy_quote": 340582.5952 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.9869, "high": 0.9893, "low": 0.9768, "close": 0.9785, "volume": 514691.3, "close_time": 1773273599999, "quote_volume": 506234.59303, "trades": 2413, "taker_buy_base": 260191.8, "taker_buy_quote": 256064.19035 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.9786, "high": 0.9816, "low": 0.9761, "close": 0.9793, "volume": 416693.8, "close_time": 1773277199999, "quote_volume": 407965.13213, "trades": 2315, "taker_buy_base": 218296.6, "taker_buy_quote": 213752.87932 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.9794, "high": 0.9794, "low": 0.9687, "close": 0.9711, "volume": 414322.8, "close_time": 1773280799999, "quote_volume": 402985.77671, "trades": 2233, "taker_buy_base": 193566.1, "taker_buy_quote": 188242.7955 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.9709, "high": 0.973, "low": 0.962, "close": 0.9652, "volume": 902870.6, "close_time": 1773284399999, "quote_volume": 873651.17456, "trades": 3688, "taker_buy_base": 448360.8, "taker_buy_quote": 433846.39443 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.965, "high": 0.9722, "low": 0.9625, "close": 0.9652, "volume": 325458.7, "close_time": 1773287999999, "quote_volume": 314848.96579, "trades": 1946, "taker_buy_base": 146715.3, "taker_buy_quote": 141967.60032 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.9651, "high": 0.969, "low": 0.9643, "close": 0.9658, "volume": 288213.9, "close_time": 1773291599999, "quote_volume": 278674.83273, "trades": 1677, "taker_buy_base": 147822.1, "taker_buy_quote": 142940.06175 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.9656, "high": 0.9697, "low": 0.9614, "close": 0.9666, "volume": 200713.3, "close_time": 1773295199999, "quote_volume": 193683.48865, "trades": 1389, "taker_buy_base": 106361.1, "taker_buy_quote": 102677.54774 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.9665, "high": 0.9701, "low": 0.9646, "close": 0.969, "volume": 274850.3, "close_time": 1773298799999, "quote_volume": 266066.49365, "trades": 1421, "taker_buy_base": 146135.3, "taker_buy_quote": 141480.06474 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.9689, "high": 0.98, "low": 0.9663, "close": 0.98, "volume": 661371.2, "close_time": 1773302399999, "quote_volume": 644592.23519, "trades": 2951, "taker_buy_base": 380632.4, "taker_buy_quote": 371008.52815 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.9801, "high": 0.987, "low": 0.9764, "close": 0.9801, "volume": 687921.1, "close_time": 1773305999999, "quote_volume": 674784.52978, "trades": 3021, "taker_buy_base": 359605.1, "taker_buy_quote": 352720.97714 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.98, "high": 0.9858, "low": 0.9716, "close": 0.9779, "volume": 966109.3, "close_time": 1773309599999, "quote_volume": 944065.24286, "trades": 3781, "taker_buy_base": 470340.2, "taker_buy_quote": 459733.1106 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.9779, "high": 0.9856, "low": 0.9752, "close": 0.9799, "volume": 673467.6, "close_time": 1773313199999, "quote_volume": 660313.53475, "trades": 3177, "taker_buy_base": 402130.8, "taker_buy_quote": 394293.33137 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.9796, "high": 0.9849, "low": 0.9752, "close": 0.9777, "volume": 815950.8, "close_time": 1773316799999, "quote_volume": 799380.558, "trades": 3595, "taker_buy_base": 422764.4, "taker_buy_quote": 414238.57285 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.9775, "high": 0.993, "low": 0.975, "close": 0.9887, "volume": 1000746.9, "close_time": 1773320399999, "quote_volume": 985816.77171, "trades": 3886, "taker_buy_base": 586341.5, "taker_buy_quote": 577592.19596 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.9882, "high": 0.9899, "low": 0.9715, "close": 0.9792, "volume": 1873945.6, "close_time": 1773323999999, "quote_volume": 1837902.39678, "trades": 7220, "taker_buy_base": 915416.2, "taker_buy_quote": 898331.35958 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.9791, "high": 0.9856, "low": 0.9591, "close": 0.9676, "volume": 2206428.5, "close_time": 1773327599999, "quote_volume": 2142248.62142, "trades": 9205, "taker_buy_base": 1146243.8, "taker_buy_quote": 1112935.85636 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.9673, "high": 0.9774, "low": 0.9634, "close": 0.9702, "volume": 1255883.1, "close_time": 1773331199999, "quote_volume": 1219320.30332, "trades": 6813, "taker_buy_base": 639038.3, "taker_buy_quote": 620331.0391 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.9698, "high": 0.9799, "low": 0.9628, "close": 0.9777, "volume": 1009768.5, "close_time": 1773334799999, "quote_volume": 982665.29904, "trades": 4691, "taker_buy_base": 484445.5, "taker_buy_quote": 471272.55709 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.9777, "high": 0.9787, "low": 0.971, "close": 0.9747, "volume": 784950.2, "close_time": 1773338399999, "quote_volume": 765547.80939, "trades": 3752, "taker_buy_base": 389066.7, "taker_buy_quote": 379468.01928 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.9749, "high": 0.9773, "low": 0.9708, "close": 0.972, "volume": 559812.6, "close_time": 1773341999999, "quote_volume": 545258.06398, "trades": 2600, "taker_buy_base": 289466.5, "taker_buy_quote": 281913.55357 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.9721, "high": 0.9833, "low": 0.9695, "close": 0.9792, "volume": 577512.9, "close_time": 1773345599999, "quote_volume": 564669.28109, "trades": 2704, "taker_buy_base": 298450.0, "taker_buy_quote": 291734.7693 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.9791, "high": 0.9804, "low": 0.9713, "close": 0.9726, "volume": 471521.7, "close_time": 1773349199999, "quote_volume": 459760.94538, "trades": 2043, "taker_buy_base": 248053.6, "taker_buy_quote": 241850.49949 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.9726, "high": 0.9815, "low": 0.9726, "close": 0.9799, "volume": 400837.2, "close_time": 1773352799999, "quote_volume": 391303.36272, "trades": 1656, "taker_buy_base": 244448.3, "taker_buy_quote": 238596.97511 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.9799, "high": 0.9813, "low": 0.9753, "close": 0.9808, "volume": 408769.1, "close_time": 1773356399999, "quote_volume": 399789.82455, "trades": 2003, "taker_buy_base": 207544.9, "taker_buy_quote": 202980.47113 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.9807, "high": 0.9959, "low": 0.9802, "close": 0.9909, "volume": 1571140.2, "close_time": 1773359999999, "quote_volume": 1553313.17607, "trades": 5697, "taker_buy_base": 855532.0, "taker_buy_quote": 845524.03956 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.9908, "high": 1.0218, "low": 0.9866, "close": 1.0062, "volume": 3974019.0, "close_time": 1773363599999, "quote_volume": 4005598.00252, "trades": 14359, "taker_buy_base": 2079209.8, "taker_buy_quote": 2095188.46155 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.006, "high": 1.0307, "low": 1.006, "close": 1.0274, "volume": 1870481.0, "close_time": 1773367199999, "quote_volume": 1906325.65844, "trades": 6922, "taker_buy_base": 954800.6, "taker_buy_quote": 973063.71333 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.0275, "high": 1.0302, "low": 1.0175, "close": 1.0213, "volume": 1342442.9, "close_time": 1773370799999, "quote_volume": 1373191.28249, "trades": 5030, "taker_buy_base": 648225.7, "taker_buy_quote": 663015.19021 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.0213, "high": 1.0291, "low": 1.0152, "close": 1.0252, "volume": 1185532.1, "close_time": 1773374399999, "quote_volume": 1209743.05378, "trades": 4591, "taker_buy_base": 600046.1, "taker_buy_quote": 612323.61527 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.0251, "high": 1.0364, "low": 1.0227, "close": 1.0326, "volume": 1040705.6, "close_time": 1773377999999, "quote_volume": 1070821.94741, "trades": 5017, "taker_buy_base": 552134.0, "taker_buy_quote": 567978.86364 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.0327, "high": 1.0447, "low": 1.0289, "close": 1.0365, "volume": 1282880.7, "close_time": 1773381599999, "quote_volume": 1330516.65147, "trades": 5373, "taker_buy_base": 715466.2, "taker_buy_quote": 741888.05335 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.0365, "high": 1.0434, "low": 1.0302, "close": 1.0328, "volume": 1388802.8, "close_time": 1773385199999, "quote_volume": 1438525.06992, "trades": 4990, "taker_buy_base": 693164.9, "taker_buy_quote": 717971.8918 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.0326, "high": 1.038, "low": 1.0272, "close": 1.0283, "volume": 1284149.8, "close_time": 1773388799999, "quote_volume": 1326043.88608, "trades": 4739, "taker_buy_base": 718138.4, "taker_buy_quote": 741674.48773 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.0283, "high": 1.0403, "low": 1.0243, "close": 1.0317, "volume": 1565295.7, "close_time": 1773392399999, "quote_volume": 1615269.55549, "trades": 5859, "taker_buy_base": 747191.4, "taker_buy_quote": 771050.08826 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.0316, "high": 1.0526, "low": 1.0294, "close": 1.047, "volume": 1739184.1, "close_time": 1773395999999, "quote_volume": 1812797.99796, "trades": 6858, "taker_buy_base": 966964.4, "taker_buy_quote": 1007731.81209 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.047, "high": 1.0513, "low": 1.0375, "close": 1.0466, "volume": 1736308.2, "close_time": 1773399599999, "quote_volume": 1814724.35445, "trades": 6219, "taker_buy_base": 835947.8, "taker_buy_quote": 874104.18433 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.0466, "high": 1.0489, "low": 1.038, "close": 1.0409, "volume": 972845.0, "close_time": 1773403199999, "quote_volume": 1014145.51009, "trades": 4846, "taker_buy_base": 455715.7, "taker_buy_quote": 475042.10549 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.0406, "high": 1.0504, "low": 1.0376, "close": 1.042, "volume": 1658214.0, "close_time": 1773406799999, "quote_volume": 1729315.36015, "trades": 6127, "taker_buy_base": 924316.5, "taker_buy_quote": 964040.34606 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.0422, "high": 1.0544, "low": 1.0386, "close": 1.0454, "volume": 2873511.8, "close_time": 1773410399999, "quote_volume": 3005110.67597, "trades": 9471, "taker_buy_base": 1560907.9, "taker_buy_quote": 1632923.77278 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.045, "high": 1.0515, "low": 1.0219, "close": 1.0252, "volume": 3570290.3, "close_time": 1773413999999, "quote_volume": 3702997.87632, "trades": 11029, "taker_buy_base": 1784347.4, "taker_buy_quote": 1852571.31372 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.026, "high": 1.0344, "low": 1.0111, "close": 1.0144, "volume": 2713410.5, "close_time": 1773417599999, "quote_volume": 2781110.33516, "trades": 9122, "taker_buy_base": 1289731.8, "taker_buy_quote": 1322268.70065 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.0144, "high": 1.0187, "low": 1.0083, "close": 1.0126, "volume": 1832151.0, "close_time": 1773421199999, "quote_volume": 1858273.92677, "trades": 6553, "taker_buy_base": 967972.3, "taker_buy_quote": 981721.68245 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.0123, "high": 1.0146, "low": 0.9937, "close": 1.0005, "volume": 2053019.3, "close_time": 1773424799999, "quote_volume": 2057749.76106, "trades": 7080, "taker_buy_base": 905571.3, "taker_buy_quote": 907584.60664 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.0006, "high": 1.0053, "low": 0.9962, "close": 0.9998, "volume": 1140697.4, "close_time": 1773428399999, "quote_volume": 1141798.06756, "trades": 4197, "taker_buy_base": 556769.9, "taker_buy_quote": 557437.31767 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.9998, "high": 1.004, "low": 0.9976, "close": 1.0017, "volume": 630929.6, "close_time": 1773431999999, "quote_volume": 631464.0005, "trades": 2608, "taker_buy_base": 347703.6, "taker_buy_quote": 348045.76672 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.0019, "high": 1.0051, "low": 0.9994, "close": 1.0047, "volume": 486443.5, "close_time": 1773435599999, "quote_volume": 487622.29336, "trades": 1968, "taker_buy_base": 281570.7, "taker_buy_quote": 282302.82051 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.0048, "high": 1.0097, "low": 0.9969, "close": 0.9984, "volume": 998206.9, "close_time": 1773439199999, "quote_volume": 1002070.14183, "trades": 3392, "taker_buy_base": 402193.5, "taker_buy_quote": 403550.20074 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.9984, "high": 0.9993, "low": 0.9871, "close": 0.9937, "volume": 1288713.0, "close_time": 1773442799999, "quote_volume": 1278136.37047, "trades": 5066, "taker_buy_base": 550916.9, "taker_buy_quote": 546499.12986 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.9937, "high": 0.9967, "low": 0.9913, "close": 0.9961, "volume": 446168.9, "close_time": 1773446399999, "quote_volume": 443577.91907, "trades": 2097, "taker_buy_base": 208849.3, "taker_buy_quote": 207632.96154 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.996, "high": 0.9983, "low": 0.9895, "close": 0.9905, "volume": 638512.5, "close_time": 1773449999999, "quote_volume": 634496.60429, "trades": 2867, "taker_buy_base": 321006.0, "taker_buy_quote": 318988.78871 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.9905, "high": 0.9963, "low": 0.9888, "close": 0.9943, "volume": 601389.5, "close_time": 1773453599999, "quote_volume": 596943.1569, "trades": 2681, "taker_buy_base": 306120.7, "taker_buy_quote": 303814.20999 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.9943, "high": 0.9951, "low": 0.9887, "close": 0.9935, "volume": 580653.4, "close_time": 1773457199999, "quote_volume": 576130.63441, "trades": 2465, "taker_buy_base": 300743.4, "taker_buy_quote": 298410.1365 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.9936, "high": 0.9994, "low": 0.9925, "close": 0.9985, "volume": 419080.0, "close_time": 1773460799999, "quote_volume": 417606.94159, "trades": 1896, "taker_buy_base": 223428.4, "taker_buy_quote": 222608.76591 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.9983, "high": 1.0038, "low": 0.9945, "close": 0.9947, "volume": 649566.3, "close_time": 1773464399999, "quote_volume": 649143.78327, "trades": 2609, "taker_buy_base": 275821.3, "taker_buy_quote": 275655.83894 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.9948, "high": 0.9968, "low": 0.9905, "close": 0.9936, "volume": 420767.4, "close_time": 1773467999999, "quote_volume": 418229.65105, "trades": 1946, "taker_buy_base": 206372.6, "taker_buy_quote": 205124.08247 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.9935, "high": 0.9935, "low": 0.9817, "close": 0.9874, "volume": 772763.1, "close_time": 1773471599999, "quote_volume": 761986.96444, "trades": 3219, "taker_buy_base": 363366.0, "taker_buy_quote": 358239.79598 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.9875, "high": 0.9908, "low": 0.9843, "close": 0.9869, "volume": 349106.1, "close_time": 1773475199999, "quote_volume": 344737.30267, "trades": 1637, "taker_buy_base": 168805.8, "taker_buy_quote": 166703.50326 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.9868, "high": 0.9886, "low": 0.9849, "close": 0.9857, "volume": 304455.2, "close_time": 1773478799999, "quote_volume": 300411.02894, "trades": 1421, "taker_buy_base": 152018.2, "taker_buy_quote": 150002.95496 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.9858, "high": 0.9883, "low": 0.9822, "close": 0.9846, "volume": 498506.9, "close_time": 1773482399999, "quote_volume": 491478.5044, "trades": 1748, "taker_buy_base": 226343.3, "taker_buy_quote": 223105.90848 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.9845, "high": 0.9848, "low": 0.9793, "close": 0.9817, "volume": 424398.2, "close_time": 1773485999999, "quote_volume": 416617.74703, "trades": 1842, "taker_buy_base": 195245.7, "taker_buy_quote": 191677.91393 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.9818, "high": 0.988, "low": 0.9813, "close": 0.9869, "volume": 250905.6, "close_time": 1773489599999, "quote_volume": 247012.07605, "trades": 1171, "taker_buy_base": 150041.9, "taker_buy_quote": 147711.1179 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.9868, "high": 0.9874, "low": 0.9829, "close": 0.9855, "volume": 318287.4, "close_time": 1773493199999, "quote_volume": 313599.02377, "trades": 1345, "taker_buy_base": 151767.4, "taker_buy_quote": 149538.81388 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.9855, "high": 0.9944, "low": 0.9837, "close": 0.9907, "volume": 486530.2, "close_time": 1773496799999, "quote_volume": 481836.83007, "trades": 1932, "taker_buy_base": 260085.6, "taker_buy_quote": 257463.51758 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.9908, "high": 0.9938, "low": 0.9806, "close": 0.9846, "volume": 859957.9, "close_time": 1773500399999, "quote_volume": 848167.9714, "trades": 2955, "taker_buy_base": 306253.2, "taker_buy_quote": 302246.79619 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.9846, "high": 0.9883, "low": 0.9825, "close": 0.9876, "volume": 339226.1, "close_time": 1773503999999, "quote_volume": 334258.84732, "trades": 1379, "taker_buy_base": 156643.0, "taker_buy_quote": 154315.96208 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.9875, "high": 0.997, "low": 0.985, "close": 0.9965, "volume": 475136.9, "close_time": 1773507599999, "quote_volume": 471228.07125, "trades": 1897, "taker_buy_base": 229431.0, "taker_buy_quote": 227366.08126 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.9965, "high": 0.9965, "low": 0.99, "close": 0.991, "volume": 218184.6, "close_time": 1773511199999, "quote_volume": 216633.08971, "trades": 1143, "taker_buy_base": 98492.5, "taker_buy_quote": 97815.04067 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.991, "high": 0.9919, "low": 0.9883, "close": 0.9905, "volume": 190282.3, "close_time": 1773514799999, "quote_volume": 188399.96788, "trades": 1085, "taker_buy_base": 110158.9, "taker_buy_quote": 109069.62218 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.9905, "high": 0.9906, "low": 0.9868, "close": 0.9874, "volume": 176880.7, "close_time": 1773518399999, "quote_volume": 174862.18585, "trades": 814, "taker_buy_base": 73959.0, "taker_buy_quote": 73115.36503 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.9875, "high": 0.9889, "low": 0.9858, "close": 0.9882, "volume": 149568.9, "close_time": 1773521999999, "quote_volume": 147697.25223, "trades": 793, "taker_buy_base": 88059.7, "taker_buy_quote": 86960.9899 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.9883, "high": 0.994, "low": 0.987, "close": 0.9932, "volume": 269686.6, "close_time": 1773525599999, "quote_volume": 267010.81453, "trades": 1005, "taker_buy_base": 115923.1, "taker_buy_quote": 114819.26866 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.9933, "high": 0.9947, "low": 0.9917, "close": 0.993, "volume": 236486.9, "close_time": 1773529199999, "quote_volume": 234910.92965, "trades": 931, "taker_buy_base": 131568.0, "taker_buy_quote": 130678.55018 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.9931, "high": 1.0028, "low": 0.9931, "close": 1.0014, "volume": 819301.1, "close_time": 1773532799999, "quote_volume": 818882.91172, "trades": 3263, "taker_buy_base": 451866.2, "taker_buy_quote": 451642.39377 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.0015, "high": 1.0023, "low": 0.9956, "close": 1.0003, "volume": 505735.0, "close_time": 1773536399999, "quote_volume": 504823.67039, "trades": 1794, "taker_buy_base": 203549.9, "taker_buy_quote": 203150.20775 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.0003, "high": 1.0053, "low": 0.999, "close": 1.001, "volume": 518737.6, "close_time": 1773539999999, "quote_volume": 519929.7216, "trades": 2085, "taker_buy_base": 287011.2, "taker_buy_quote": 287660.19144 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.0008, "high": 1.0182, "low": 1.0008, "close": 1.0125, "volume": 930574.5, "close_time": 1773543599999, "quote_volume": 940416.10987, "trades": 4182, "taker_buy_base": 470120.0, "taker_buy_quote": 475011.74765 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.0128, "high": 1.0166, "low": 1.007, "close": 1.0121, "volume": 707430.3, "close_time": 1773547199999, "quote_volume": 716060.7186, "trades": 2606, "taker_buy_base": 396532.5, "taker_buy_quote": 401449.21676 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.0124, "high": 1.0175, "low": 1.004, "close": 1.0082, "volume": 679569.2, "close_time": 1773550799999, "quote_volume": 686480.27249, "trades": 3224, "taker_buy_base": 321455.1, "taker_buy_quote": 324643.90944 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.0083, "high": 1.0154, "low": 1.0058, "close": 1.0064, "volume": 762575.3, "close_time": 1773554399999, "quote_volume": 770097.35833, "trades": 3051, "taker_buy_base": 385731.0, "taker_buy_quote": 389535.79135 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.0064, "high": 1.0077, "low": 0.9986, "close": 1.0023, "volume": 426715.9, "close_time": 1773557999999, "quote_volume": 427743.86419, "trades": 1842, "taker_buy_base": 241745.1, "taker_buy_quote": 242388.41884 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.0024, "high": 1.0051, "low": 0.9995, "close": 1.0028, "volume": 278089.9, "close_time": 1773561599999, "quote_volume": 278743.68288, "trades": 1403, "taker_buy_base": 141018.7, "taker_buy_quote": 141355.98394 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.0029, "high": 1.0059, "low": 1.0006, "close": 1.0056, "volume": 443287.3, "close_time": 1773565199999, "quote_volume": 444429.42967, "trades": 1825, "taker_buy_base": 236179.9, "taker_buy_quote": 236790.58208 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.0056, "high": 1.0088, "low": 1.0013, "close": 1.0031, "volume": 554567.9, "close_time": 1773568799999, "quote_volume": 557849.803, "trades": 2138, "taker_buy_base": 294229.6, "taker_buy_quote": 295998.97581 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.003, "high": 1.0085, "low": 1.0026, "close": 1.0041, "volume": 283492.4, "close_time": 1773572399999, "quote_volume": 285101.89521, "trades": 1132, "taker_buy_base": 178135.0, "taker_buy_quote": 179157.9535 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.0041, "high": 1.0055, "low": 1.0016, "close": 1.0046, "volume": 322357.4, "close_time": 1773575999999, "quote_volume": 323360.76331, "trades": 1347, "taker_buy_base": 201379.2, "taker_buy_quote": 201985.40041 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.0047, "high": 1.007, "low": 1.0025, "close": 1.0044, "volume": 254274.9, "close_time": 1773579599999, "quote_volume": 255340.36643, "trades": 1173, "taker_buy_base": 120299.0, "taker_buy_quote": 120778.98913 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.0044, "high": 1.0064, "low": 0.9931, "close": 1.0023, "volume": 1020834.0, "close_time": 1773583199999, "quote_volume": 1018023.22829, "trades": 4270, "taker_buy_base": 523279.2, "taker_buy_quote": 521782.32267 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.0021, "high": 1.0051, "low": 0.9976, "close": 1.0045, "volume": 488291.6, "close_time": 1773586799999, "quote_volume": 489162.45769, "trades": 2372, "taker_buy_base": 254414.6, "taker_buy_quote": 254891.24047 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.0045, "high": 1.0054, "low": 0.9958, "close": 1.0006, "volume": 318571.7, "close_time": 1773590399999, "quote_volume": 318654.89035, "trades": 1667, "taker_buy_base": 153222.8, "taker_buy_quote": 153232.9691 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.0007, "high": 1.0052, "low": 0.9981, "close": 0.9993, "volume": 505450.9, "close_time": 1773593999999, "quote_volume": 506201.2779, "trades": 2441, "taker_buy_base": 270752.3, "taker_buy_quote": 271085.62249 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.9994, "high": 1.0136, "low": 0.9991, "close": 1.0095, "volume": 779587.7, "close_time": 1773597599999, "quote_volume": 784911.56754, "trades": 2877, "taker_buy_base": 446673.5, "taker_buy_quote": 449496.55963 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.0097, "high": 1.0111, "low": 0.9999, "close": 1.0015, "volume": 774894.4, "close_time": 1773601199999, "quote_volume": 779634.1704, "trades": 3027, "taker_buy_base": 335848.5, "taker_buy_quote": 337854.4035 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.0015, "high": 1.0071, "low": 1.0012, "close": 1.0062, "volume": 438082.0, "close_time": 1773604799999, "quote_volume": 439870.87635, "trades": 1988, "taker_buy_base": 249965.4, "taker_buy_quote": 250974.57826 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.0063, "high": 1.0125, "low": 1.0015, "close": 1.0069, "volume": 581685.6, "close_time": 1773608399999, "quote_volume": 586078.4743, "trades": 2711, "taker_buy_base": 293299.1, "taker_buy_quote": 295499.75783 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.007, "high": 1.0173, "low": 1.003, "close": 1.0157, "volume": 720294.8, "close_time": 1773611999999, "quote_volume": 728129.22546, "trades": 2968, "taker_buy_base": 368220.9, "taker_buy_quote": 372505.90476 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.0157, "high": 1.034, "low": 1.0075, "close": 1.0296, "volume": 2368219.9, "close_time": 1773615599999, "quote_volume": 2418085.92092, "trades": 9413, "taker_buy_base": 1270756.4, "taker_buy_quote": 1297777.01662 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.0297, "high": 1.0327, "low": 1.0136, "close": 1.0239, "volume": 1834507.3, "close_time": 1773619199999, "quote_volume": 1877042.9952, "trades": 7495, "taker_buy_base": 887602.0, "taker_buy_quote": 909036.94675 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.0241, "high": 1.0302, "low": 1.0162, "close": 1.0214, "volume": 862665.4, "close_time": 1773622799999, "quote_volume": 882686.91595, "trades": 4649, "taker_buy_base": 422702.8, "taker_buy_quote": 432557.56183 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.0215, "high": 1.0282, "low": 1.0146, "close": 1.0239, "volume": 719012.6, "close_time": 1773626399999, "quote_volume": 733830.70103, "trades": 3494, "taker_buy_base": 355836.8, "taker_buy_quote": 363158.33613 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.024, "high": 1.0255, "low": 1.0148, "close": 1.0223, "volume": 440083.9, "close_time": 1773629999999, "quote_volume": 448919.64351, "trades": 2335, "taker_buy_base": 208592.6, "taker_buy_quote": 212753.02019 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.0223, "high": 1.05, "low": 1.0193, "close": 1.0414, "volume": 2855013.7, "close_time": 1773633599999, "quote_volume": 2966427.97379, "trades": 11543, "taker_buy_base": 1609543.2, "taker_buy_quote": 1672403.4732 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.0414, "high": 1.0562, "low": 1.0411, "close": 1.0526, "volume": 2413771.8, "close_time": 1773637199999, "quote_volume": 2529190.11162, "trades": 8758, "taker_buy_base": 1394593.6, "taker_buy_quote": 1461191.85332 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.0527, "high": 1.07, "low": 1.0507, "close": 1.0646, "volume": 2532120.7, "close_time": 1773640799999, "quote_volume": 2680312.54135, "trades": 9396, "taker_buy_base": 1540749.0, "taker_buy_quote": 1631398.04479 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.0645, "high": 1.0655, "low": 1.0529, "close": 1.0602, "volume": 1282785.3, "close_time": 1773644399999, "quote_volume": 1359206.53841, "trades": 5851, "taker_buy_base": 599639.9, "taker_buy_quote": 635330.27929 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.0602, "high": 1.0718, "low": 1.0602, "close": 1.0679, "volume": 1892509.6, "close_time": 1773647999999, "quote_volume": 2021113.65848, "trades": 6719, "taker_buy_base": 1057645.1, "taker_buy_quote": 1129447.39593 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.0681, "high": 1.0784, "low": 1.0469, "close": 1.0498, "volume": 2766734.2, "close_time": 1773651599999, "quote_volume": 2941056.57422, "trades": 9616, "taker_buy_base": 1256525.2, "taker_buy_quote": 1334982.08274 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.05, "high": 1.062, "low": 1.05, "close": 1.0582, "volume": 1166598.1, "close_time": 1773655199999, "quote_volume": 1232946.50315, "trades": 4308, "taker_buy_base": 602790.6, "taker_buy_quote": 637005.88349 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.0585, "high": 1.0616, "low": 1.0493, "close": 1.0594, "volume": 1365163.5, "close_time": 1773658799999, "quote_volume": 1443541.49422, "trades": 4443, "taker_buy_base": 715354.4, "taker_buy_quote": 756529.62577 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.0593, "high": 1.0621, "low": 1.0462, "close": 1.0493, "volume": 1161353.5, "close_time": 1773662399999, "quote_volume": 1223331.77125, "trades": 3906, "taker_buy_base": 579887.4, "taker_buy_quote": 610777.62823 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.0493, "high": 1.0534, "low": 1.0441, "close": 1.0477, "volume": 1691204.7, "close_time": 1773665999999, "quote_volume": 1772831.62543, "trades": 6188, "taker_buy_base": 992184.5, "taker_buy_quote": 1040231.38656 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.0477, "high": 1.0587, "low": 1.0432, "close": 1.0524, "volume": 2159877.7, "close_time": 1773669599999, "quote_volume": 2270682.39762, "trades": 7881, "taker_buy_base": 1155327.2, "taker_buy_quote": 1215224.39237 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.0525, "high": 1.0579, "low": 1.0343, "close": 1.0482, "volume": 3230907.7, "close_time": 1773673199999, "quote_volume": 3377236.91314, "trades": 11730, "taker_buy_base": 1546179.8, "taker_buy_quote": 1617856.34767 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.0484, "high": 1.0548, "low": 1.044, "close": 1.0466, "volume": 1602611.6, "close_time": 1773676799999, "quote_volume": 1681156.62177, "trades": 6685, "taker_buy_base": 834382.3, "taker_buy_quote": 875379.19368 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.0466, "high": 1.06, "low": 1.0458, "close": 1.0569, "volume": 1331220.8, "close_time": 1773680399999, "quote_volume": 1403239.656, "trades": 5401, "taker_buy_base": 729496.5, "taker_buy_quote": 769067.22271 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.057, "high": 1.0597, "low": 1.051, "close": 1.0554, "volume": 1157401.8, "close_time": 1773683999999, "quote_volume": 1221372.65449, "trades": 4516, "taker_buy_base": 612558.4, "taker_buy_quote": 646397.17255 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.0554, "high": 1.0657, "low": 1.053, "close": 1.0552, "volume": 1492936.7, "close_time": 1773687599999, "quote_volume": 1581492.17658, "trades": 5736, "taker_buy_base": 805976.7, "taker_buy_quote": 853858.43618 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.0553, "high": 1.0645, "low": 1.0531, "close": 1.0611, "volume": 1098225.0, "close_time": 1773691199999, "quote_volume": 1163800.18322, "trades": 4123, "taker_buy_base": 542269.9, "taker_buy_quote": 574720.08131 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.0611, "high": 1.0633, "low": 1.0566, "close": 1.0632, "volume": 684870.7, "close_time": 1773694799999, "quote_volume": 726346.55595, "trades": 2573, "taker_buy_base": 384708.2, "taker_buy_quote": 408001.76905 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.0633, "high": 1.0762, "low": 1.0603, "close": 1.069, "volume": 1912959.8, "close_time": 1773698399999, "quote_volume": 2042906.32879, "trades": 6162, "taker_buy_base": 1053096.6, "taker_buy_quote": 1124943.07278 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.069, "high": 1.0847, "low": 1.0688, "close": 1.0788, "volume": 1688529.6, "close_time": 1773701999999, "quote_volume": 1822573.02905, "trades": 5773, "taker_buy_base": 871605.1, "taker_buy_quote": 940849.27953 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.0786, "high": 1.0786, "low": 1.0616, "close": 1.0736, "volume": 1505372.7, "close_time": 1773705599999, "quote_volume": 1611862.0712, "trades": 5602, "taker_buy_base": 710917.7, "taker_buy_quote": 761334.1425 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.0736, "high": 1.0835, "low": 1.0533, "close": 1.0601, "volume": 2900357.8, "close_time": 1773709199999, "quote_volume": 3096747.76586, "trades": 9689, "taker_buy_base": 1483986.2, "taker_buy_quote": 1584969.36799 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.0602, "high": 1.0663, "low": 1.0495, "close": 1.0557, "volume": 2463689.7, "close_time": 1773712799999, "quote_volume": 2605914.95705, "trades": 9227, "taker_buy_base": 1257538.6, "taker_buy_quote": 1330327.0795 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.0557, "high": 1.0604, "low": 1.0468, "close": 1.054, "volume": 1137008.6, "close_time": 1773716399999, "quote_volume": 1197794.63582, "trades": 4593, "taker_buy_base": 604291.4, "taker_buy_quote": 636622.70156 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.054, "high": 1.054, "low": 1.035, "close": 1.0401, "volume": 1971129.7, "close_time": 1773719999999, "quote_volume": 2053470.96526, "trades": 7232, "taker_buy_base": 897415.1, "taker_buy_quote": 934811.22094 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.0401, "high": 1.043, "low": 1.0246, "close": 1.0309, "volume": 1762943.2, "close_time": 1773723599999, "quote_volume": 1820298.465, "trades": 6717, "taker_buy_base": 795277.2, "taker_buy_quote": 821329.17721 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.031, "high": 1.0348, "low": 1.0239, "close": 1.0284, "volume": 967508.0, "close_time": 1773727199999, "quote_volume": 995636.55606, "trades": 3869, "taker_buy_base": 431859.3, "taker_buy_quote": 444518.47409 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.0285, "high": 1.0328, "low": 1.0217, "close": 1.0279, "volume": 1090018.2, "close_time": 1773730799999, "quote_volume": 1120268.85608, "trades": 3805, "taker_buy_base": 527501.6, "taker_buy_quote": 542293.064 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.0279, "high": 1.0376, "low": 1.0277, "close": 1.0318, "volume": 789842.3, "close_time": 1773734399999, "quote_volume": 816517.71595, "trades": 3072, "taker_buy_base": 406360.9, "taker_buy_quote": 420042.83228 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.032, "high": 1.0348, "low": 1.0269, "close": 1.0284, "volume": 956320.2, "close_time": 1773737999999, "quote_volume": 985421.83024, "trades": 3614, "taker_buy_base": 433068.5, "taker_buy_quote": 446166.74362 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.0285, "high": 1.0313, "low": 1.0224, "close": 1.0245, "volume": 895452.5, "close_time": 1773741599999, "quote_volume": 919686.71777, "trades": 3538, "taker_buy_base": 419617.9, "taker_buy_quote": 431037.30381 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.0245, "high": 1.0269, "low": 1.0109, "close": 1.0235, "volume": 1283433.5, "close_time": 1773745199999, "quote_volume": 1311981.83098, "trades": 4141, "taker_buy_base": 646934.9, "taker_buy_quote": 661756.78457 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.0236, "high": 1.0289, "low": 1.0236, "close": 1.0255, "volume": 680707.3, "close_time": 1773748799999, "quote_volume": 698938.21617, "trades": 2437, "taker_buy_base": 363563.5, "taker_buy_quote": 373299.4555 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.0256, "high": 1.0256, "low": 1.0102, "close": 1.0132, "volume": 976804.4, "close_time": 1773752399999, "quote_volume": 993218.57207, "trades": 4031, "taker_buy_base": 496740.4, "taker_buy_quote": 505138.21401 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.0132, "high": 1.0242, "low": 1.0127, "close": 1.0184, "volume": 1323835.9, "close_time": 1773755999999, "quote_volume": 1348568.47257, "trades": 5089, "taker_buy_base": 685331.7, "taker_buy_quote": 698123.4147 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.0186, "high": 1.0264, "low": 1.0134, "close": 1.0264, "volume": 1002348.5, "close_time": 1773759599999, "quote_volume": 1023905.08392, "trades": 3972, "taker_buy_base": 467010.7, "taker_buy_quote": 476993.49065 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.0265, "high": 1.0329, "low": 1.0146, "close": 1.0217, "volume": 1163787.5, "close_time": 1773763199999, "quote_volume": 1191684.46786, "trades": 4702, "taker_buy_base": 537267.4, "taker_buy_quote": 549721.0874 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.0219, "high": 1.0293, "low": 1.0213, "close": 1.0252, "volume": 645324.6, "close_time": 1773766799999, "quote_volume": 661531.39042, "trades": 3128, "taker_buy_base": 325546.6, "taker_buy_quote": 333673.73498 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.0253, "high": 1.0321, "low": 1.0234, "close": 1.031, "volume": 459612.7, "close_time": 1773770399999, "quote_volume": 472653.90643, "trades": 2140, "taker_buy_base": 216954.2, "taker_buy_quote": 223121.13692 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.031, "high": 1.0381, "low": 1.0293, "close": 1.0366, "volume": 407893.2, "close_time": 1773773999999, "quote_volume": 421918.88464, "trades": 2181, "taker_buy_base": 202430.8, "taker_buy_quote": 209284.32824 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.0368, "high": 1.0391, "low": 1.0285, "close": 1.0294, "volume": 794678.7, "close_time": 1773777599999, "quote_volume": 821266.96884, "trades": 2933, "taker_buy_base": 354676.1, "taker_buy_quote": 366504.89598 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.0298, "high": 1.036, "low": 1.0276, "close": 1.034, "volume": 322129.2, "close_time": 1773781199999, "quote_volume": 332496.50361, "trades": 1667, "taker_buy_base": 159781.3, "taker_buy_quote": 164942.38403 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.0341, "high": 1.0413, "low": 1.0336, "close": 1.0391, "volume": 390201.9, "close_time": 1773784799999, "quote_volume": 405035.39565, "trades": 1954, "taker_buy_base": 218974.6, "taker_buy_quote": 227294.43023 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.0392, "high": 1.0442, "low": 1.0315, "close": 1.0377, "volume": 475570.2, "close_time": 1773788399999, "quote_volume": 493662.54623, "trades": 2595, "taker_buy_base": 225330.5, "taker_buy_quote": 233896.25028 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.0378, "high": 1.0379, "low": 1.0282, "close": 1.0295, "volume": 320561.0, "close_time": 1773791999999, "quote_volume": 330925.71365, "trades": 1594, "taker_buy_base": 172095.6, "taker_buy_quote": 177670.8782 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.0295, "high": 1.0341, "low": 1.0208, "close": 1.0261, "volume": 737751.6, "close_time": 1773795599999, "quote_volume": 757223.5667, "trades": 3510, "taker_buy_base": 348917.2, "taker_buy_quote": 358166.02844 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.0263, "high": 1.0341, "low": 1.026, "close": 1.0313, "volume": 290133.2, "close_time": 1773799199999, "quote_volume": 298920.59252, "trades": 1993, "taker_buy_base": 135919.8, "taker_buy_quote": 140013.51154 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.0313, "high": 1.0415, "low": 1.0307, "close": 1.0367, "volume": 471711.5, "close_time": 1773802799999, "quote_volume": 489556.49849, "trades": 2407, "taker_buy_base": 232493.2, "taker_buy_quote": 241282.98946 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.0366, "high": 1.0491, "low": 1.0366, "close": 1.0463, "volume": 599724.6, "close_time": 1773806399999, "quote_volume": 626600.50897, "trades": 2748, "taker_buy_base": 311827.6, "taker_buy_quote": 325856.26894 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.0464, "high": 1.0464, "low": 1.0343, "close": 1.0383, "volume": 625636.0, "close_time": 1773809999999, "quote_volume": 649319.16202, "trades": 2652, "taker_buy_base": 284202.5, "taker_buy_quote": 294950.92664 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.0383, "high": 1.0497, "low": 1.0328, "close": 1.0345, "volume": 713707.0, "close_time": 1773813599999, "quote_volume": 743621.7648, "trades": 3162, "taker_buy_base": 344294.4, "taker_buy_quote": 358680.68529 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.0345, "high": 1.043, "low": 1.0335, "close": 1.0337, "volume": 516787.0, "close_time": 1773817199999, "quote_volume": 536205.12014, "trades": 2056, "taker_buy_base": 248675.2, "taker_buy_quote": 258022.91574 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.0338, "high": 1.0338, "low": 1.0232, "close": 1.0283, "volume": 600792.9, "close_time": 1773820799999, "quote_volume": 616986.1477, "trades": 2495, "taker_buy_base": 262566.2, "taker_buy_quote": 269639.97486 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.0284, "high": 1.033, "low": 1.0257, "close": 1.0269, "volume": 380028.6, "close_time": 1773824399999, "quote_volume": 391366.53398, "trades": 1883, "taker_buy_base": 210969.2, "taker_buy_quote": 217261.19787 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.0267, "high": 1.0326, "low": 1.0255, "close": 1.0317, "volume": 269215.1, "close_time": 1773827999999, "quote_volume": 277098.78812, "trades": 1225, "taker_buy_base": 121514.9, "taker_buy_quote": 125067.11169 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.0318, "high": 1.0322, "low": 1.0201, "close": 1.0257, "volume": 493200.2, "close_time": 1773831599999, "quote_volume": 505791.06672, "trades": 1831, "taker_buy_base": 211906.4, "taker_buy_quote": 217328.42095 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.0259, "high": 1.0289, "low": 0.9964, "close": 1.0032, "volume": 2680831.2, "close_time": 1773835199999, "quote_volume": 2702824.41855, "trades": 9269, "taker_buy_base": 1404963.8, "taker_buy_quote": 1416533.18437 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.003, "high": 1.0052, "low": 0.9886, "close": 0.9909, "volume": 1847430.8, "close_time": 1773838799999, "quote_volume": 1840136.93239, "trades": 6684, "taker_buy_base": 881789.1, "taker_buy_quote": 878039.50394 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.9909, "high": 0.999, "low": 0.9838, "close": 0.9927, "volume": 1312508.7, "close_time": 1773842399999, "quote_volume": 1301161.47091, "trades": 5277, "taker_buy_base": 651500.7, "taker_buy_quote": 646151.62817 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.9928, "high": 0.9935, "low": 0.9726, "close": 0.9748, "volume": 1213812.0, "close_time": 1773845999999, "quote_volume": 1192131.14378, "trades": 5212, "taker_buy_base": 565382.4, "taker_buy_quote": 555476.95394 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.9749, "high": 0.9832, "low": 0.9694, "close": 0.9785, "volume": 1033113.2, "close_time": 1773849599999, "quote_volume": 1009526.37517, "trades": 4446, "taker_buy_base": 517546.9, "taker_buy_quote": 506063.00294 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.9784, "high": 0.9792, "low": 0.9719, "close": 0.9755, "volume": 560177.9, "close_time": 1773853199999, "quote_volume": 546591.75795, "trades": 2642, "taker_buy_base": 262427.5, "taker_buy_quote": 256097.14947 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.9755, "high": 0.9853, "low": 0.9729, "close": 0.9794, "volume": 564033.9, "close_time": 1773856799999, "quote_volume": 552491.94287, "trades": 2480, "taker_buy_base": 336789.7, "taker_buy_quote": 329839.85819 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.9795, "high": 0.9894, "low": 0.9731, "close": 0.9761, "volume": 922550.9, "close_time": 1773860399999, "quote_volume": 906425.25388, "trades": 4240, "taker_buy_base": 436355.7, "taker_buy_quote": 428740.85757 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.9757, "high": 0.983, "low": 0.9757, "close": 0.9782, "volume": 360302.6, "close_time": 1773863999999, "quote_volume": 353005.31226, "trades": 2015, "taker_buy_base": 192601.2, "taker_buy_quote": 188691.72975 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.9783, "high": 0.9821, "low": 0.9671, "close": 0.9802, "volume": 739031.1, "close_time": 1773867599999, "quote_volume": 720331.38229, "trades": 3490, "taker_buy_base": 361001.4, "taker_buy_quote": 352031.08146 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.9802, "high": 0.9895, "low": 0.9798, "close": 0.9878, "volume": 337728.1, "close_time": 1773871199999, "quote_volume": 333172.2847, "trades": 1690, "taker_buy_base": 164688.3, "taker_buy_quote": 162457.6028 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.9879, "high": 0.988, "low": 0.983, "close": 0.9856, "volume": 245004.5, "close_time": 1773874799999, "quote_volume": 241371.09173, "trades": 1176, "taker_buy_base": 102745.1, "taker_buy_quote": 101215.11188 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.9856, "high": 0.9884, "low": 0.9835, "close": 0.9882, "volume": 257838.2, "close_time": 1773878399999, "quote_volume": 254297.37735, "trades": 1296, "taker_buy_base": 149878.8, "taker_buy_quote": 147842.96684 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.9883, "high": 0.9895, "low": 0.9816, "close": 0.9823, "volume": 370865.5, "close_time": 1773881999999, "quote_volume": 365278.50218, "trades": 1697, "taker_buy_base": 148221.8, "taker_buy_quote": 146036.01278 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.9825, "high": 0.9852, "low": 0.9794, "close": 0.9795, "volume": 253061.1, "close_time": 1773885599999, "quote_volume": 248596.89689, "trades": 1441, "taker_buy_base": 124293.0, "taker_buy_quote": 122101.84863 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.9796, "high": 0.9829, "low": 0.9758, "close": 0.9799, "volume": 229179.0, "close_time": 1773889199999, "quote_volume": 224657.94389, "trades": 1385, "taker_buy_base": 110675.4, "taker_buy_quote": 108441.51725 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.98, "high": 0.995, "low": 0.9799, "close": 0.9883, "volume": 590163.5, "close_time": 1773892799999, "quote_volume": 583913.67873, "trades": 2694, "taker_buy_base": 275969.2, "taker_buy_quote": 272985.10566 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.9883, "high": 0.9886, "low": 0.9805, "close": 0.9815, "volume": 350278.2, "close_time": 1773896399999, "quote_volume": 344338.42977, "trades": 1575, "taker_buy_base": 184270.9, "taker_buy_quote": 181142.96634 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.9815, "high": 0.9827, "low": 0.9738, "close": 0.9777, "volume": 272721.4, "close_time": 1773899999999, "quote_volume": 266850.44376, "trades": 1460, "taker_buy_base": 154474.8, "taker_buy_quote": 151213.8131 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.9776, "high": 0.9787, "low": 0.9705, "close": 0.972, "volume": 509761.8, "close_time": 1773903599999, "quote_volume": 496390.98114, "trades": 2291, "taker_buy_base": 202305.5, "taker_buy_quote": 197046.0241 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.9717, "high": 0.9726, "low": 0.9532, "close": 0.9629, "volume": 1589501.3, "close_time": 1773907199999, "quote_volume": 1530258.07115, "trades": 5734, "taker_buy_base": 599579.2, "taker_buy_quote": 577090.60242 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.9629, "high": 0.9646, "low": 0.9564, "close": 0.9596, "volume": 425686.7, "close_time": 1773910799999, "quote_volume": 408854.26876, "trades": 2112, "taker_buy_base": 188820.7, "taker_buy_quote": 181279.56585 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.9597, "high": 0.968, "low": 0.9572, "close": 0.9668, "volume": 557369.9, "close_time": 1773914399999, "quote_volume": 536662.92747, "trades": 2641, "taker_buy_base": 309335.5, "taker_buy_quote": 297921.05557 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.9669, "high": 0.9677, "low": 0.9621, "close": 0.9634, "volume": 188093.8, "close_time": 1773917999999, "quote_volume": 181495.62398, "trades": 1063, "taker_buy_base": 98386.0, "taker_buy_quote": 94940.94606 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.9636, "high": 0.965, "low": 0.9604, "close": 0.9608, "volume": 212901.7, "close_time": 1773921599999, "quote_volume": 204869.72711, "trades": 1030, "taker_buy_base": 113183.7, "taker_buy_quote": 108909.63644 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.9608, "high": 0.9608, "low": 0.9461, "close": 0.9473, "volume": 798641.7, "close_time": 1773925199999, "quote_volume": 761748.7315, "trades": 3317, "taker_buy_base": 381749.1, "taker_buy_quote": 364119.27384 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.9474, "high": 0.9575, "low": 0.9418, "close": 0.9546, "volume": 1065709.3, "close_time": 1773928799999, "quote_volume": 1011113.14739, "trades": 5300, "taker_buy_base": 534014.3, "taker_buy_quote": 506731.94846 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.9547, "high": 0.9581, "low": 0.9469, "close": 0.9525, "volume": 586200.7, "close_time": 1773932399999, "quote_volume": 557652.99623, "trades": 3149, "taker_buy_base": 303583.3, "taker_buy_quote": 288872.07347 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.9524, "high": 0.9565, "low": 0.9383, "close": 0.9487, "volume": 924700.7, "close_time": 1773935999999, "quote_volume": 874385.20079, "trades": 4102, "taker_buy_base": 473362.6, "taker_buy_quote": 447672.53954 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.9487, "high": 0.9496, "low": 0.9404, "close": 0.9428, "volume": 746891.5, "close_time": 1773939599999, "quote_volume": 705636.22068, "trades": 3079, "taker_buy_base": 347703.6, "taker_buy_quote": 328401.96108 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.9428, "high": 0.9519, "low": 0.9378, "close": 0.9508, "volume": 503525.4, "close_time": 1773943199999, "quote_volume": 475743.55112, "trades": 2314, "taker_buy_base": 236429.8, "taker_buy_quote": 223561.44563 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.9507, "high": 0.9521, "low": 0.9462, "close": 0.9499, "volume": 168406.8, "close_time": 1773946799999, "quote_volume": 159800.34897, "trades": 1066, "taker_buy_base": 81401.3, "taker_buy_quote": 77261.06482 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.9498, "high": 0.9638, "low": 0.9497, "close": 0.9555, "volume": 980224.2, "close_time": 1773950399999, "quote_volume": 939283.83888, "trades": 3743, "taker_buy_base": 547077.2, "taker_buy_quote": 524147.92647 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.9556, "high": 0.9598, "low": 0.9547, "close": 0.9574, "volume": 297875.7, "close_time": 1773953999999, "quote_volume": 285147.87694, "trades": 1197, "taker_buy_base": 153905.4, "taker_buy_quote": 147322.95565 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.9575, "high": 0.9637, "low": 0.9574, "close": 0.9603, "volume": 485114.6, "close_time": 1773957599999, "quote_volume": 466008.54346, "trades": 1441, "taker_buy_base": 302626.5, "taker_buy_quote": 290788.44751 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.9603, "high": 0.961, "low": 0.955, "close": 0.9587, "volume": 346108.0, "close_time": 1773961199999, "quote_volume": 331569.80154, "trades": 1598, "taker_buy_base": 134768.9, "taker_buy_quote": 129080.10464 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.9588, "high": 0.9623, "low": 0.9551, "close": 0.9586, "volume": 324029.1, "close_time": 1773964799999, "quote_volume": 310713.1115, "trades": 1646, "taker_buy_base": 167330.5, "taker_buy_quote": 160501.50976 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.9587, "high": 0.9631, "low": 0.9583, "close": 0.9618, "volume": 510334.7, "close_time": 1773968399999, "quote_volume": 490565.28876, "trades": 2340, "taker_buy_base": 166718.8, "taker_buy_quote": 160260.06779 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.9619, "high": 0.9671, "low": 0.9608, "close": 0.9642, "volume": 346993.7, "close_time": 1773971999999, "quote_volume": 334519.08489, "trades": 1751, "taker_buy_base": 190840.0, "taker_buy_quote": 184021.57908 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.9643, "high": 0.9664, "low": 0.9592, "close": 0.9644, "volume": 272690.8, "close_time": 1773975599999, "quote_volume": 262603.13324, "trades": 1721, "taker_buy_base": 132718.2, "taker_buy_quote": 127793.04613 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.9644, "high": 0.9698, "low": 0.9635, "close": 0.966, "volume": 250011.4, "close_time": 1773979199999, "quote_volume": 241550.76937, "trades": 1437, "taker_buy_base": 133358.0, "taker_buy_quote": 128838.58873 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.966, "high": 0.9725, "low": 0.9639, "close": 0.9717, "volume": 286022.1, "close_time": 1773982799999, "quote_volume": 276799.33805, "trades": 1525, "taker_buy_base": 161226.4, "taker_buy_quote": 156033.49079 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.9717, "high": 0.9807, "low": 0.971, "close": 0.9767, "volume": 580791.1, "close_time": 1773986399999, "quote_volume": 567383.04057, "trades": 2752, "taker_buy_base": 295011.8, "taker_buy_quote": 288165.68376 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.9768, "high": 0.977, "low": 0.9699, "close": 0.9716, "volume": 246288.5, "close_time": 1773989999999, "quote_volume": 239874.15672, "trades": 1619, "taker_buy_base": 115363.4, "taker_buy_quote": 112354.34531 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.9714, "high": 0.9767, "low": 0.9615, "close": 0.9756, "volume": 1097038.2, "close_time": 1773993599999, "quote_volume": 1063741.62126, "trades": 4346, "taker_buy_base": 613144.8, "taker_buy_quote": 594980.43738 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.9756, "high": 0.9853, "low": 0.9712, "close": 0.9739, "volume": 973139.1, "close_time": 1773997199999, "quote_volume": 951379.33443, "trades": 3793, "taker_buy_base": 505772.8, "taker_buy_quote": 494345.90672 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.9738, "high": 0.9739, "low": 0.9656, "close": 0.9703, "volume": 549410.7, "close_time": 1774000799999, "quote_volume": 532757.28053, "trades": 2242, "taker_buy_base": 228600.1, "taker_buy_quote": 221707.57412 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.9704, "high": 0.9753, "low": 0.9671, "close": 0.9731, "volume": 374979.7, "close_time": 1774004399999, "quote_volume": 363924.97787, "trades": 1662, "taker_buy_base": 189669.3, "taker_buy_quote": 184124.90798 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.9731, "high": 0.9783, "low": 0.9684, "close": 0.9713, "volume": 419770.4, "close_time": 1774007999999, "quote_volume": 408484.09192, "trades": 1716, "taker_buy_base": 205960.5, "taker_buy_quote": 200614.1219 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.9713, "high": 0.9748, "low": 0.9646, "close": 0.9657, "volume": 429103.5, "close_time": 1774011599999, "quote_volume": 415804.2983, "trades": 1739, "taker_buy_base": 184641.2, "taker_buy_quote": 179065.95181 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.9657, "high": 0.9731, "low": 0.9613, "close": 0.9631, "volume": 859244.5, "close_time": 1774015199999, "quote_volume": 830224.57747, "trades": 3870, "taker_buy_base": 407331.6, "taker_buy_quote": 393638.24755 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.9627, "high": 0.9701, "low": 0.9582, "close": 0.9608, "volume": 1419948.5, "close_time": 1774018799999, "quote_volume": 1367890.99909, "trades": 4545, "taker_buy_base": 695842.4, "taker_buy_quote": 670584.59524 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.9609, "high": 0.9633, "low": 0.9543, "close": 0.9607, "volume": 718559.1, "close_time": 1774022399999, "quote_volume": 688842.8564, "trades": 2846, "taker_buy_base": 342722.9, "taker_buy_quote": 328571.46402 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.9607, "high": 0.9649, "low": 0.9588, "close": 0.963, "volume": 515594.4, "close_time": 1774025999999, "quote_volume": 495561.51085, "trades": 2169, "taker_buy_base": 296883.8, "taker_buy_quote": 285307.2212 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.9631, "high": 0.9641, "low": 0.9552, "close": 0.9632, "volume": 377408.7, "close_time": 1774029599999, "quote_volume": 362376.46032, "trades": 1914, "taker_buy_base": 202627.9, "taker_buy_quote": 194595.66998 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.9632, "high": 0.9636, "low": 0.9511, "close": 0.9559, "volume": 534666.2, "close_time": 1774033199999, "quote_volume": 511384.90071, "trades": 2604, "taker_buy_base": 224328.1, "taker_buy_quote": 214558.43548 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.956, "high": 0.9588, "low": 0.9488, "close": 0.9581, "volume": 479025.1, "close_time": 1774036799999, "quote_volume": 456624.46095, "trades": 2538, "taker_buy_base": 217593.4, "taker_buy_quote": 207457.0983 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.9581, "high": 0.9593, "low": 0.9518, "close": 0.9581, "volume": 378357.6, "close_time": 1774040399999, "quote_volume": 361700.00519, "trades": 1561, "taker_buy_base": 202424.5, "taker_buy_quote": 193497.98374 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.9582, "high": 0.9686, "low": 0.9548, "close": 0.966, "volume": 595894.1, "close_time": 1774043999999, "quote_volume": 574152.35028, "trades": 2664, "taker_buy_base": 350908.3, "taker_buy_quote": 338003.66216 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.966, "high": 0.9718, "low": 0.966, "close": 0.9682, "volume": 336028.4, "close_time": 1774047599999, "quote_volume": 325714.62614, "trades": 1695, "taker_buy_base": 172635.4, "taker_buy_quote": 167342.31236 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.9682, "high": 0.9685, "low": 0.9617, "close": 0.9679, "volume": 176809.9, "close_time": 1774051199999, "quote_volume": 170741.10934, "trades": 1199, "taker_buy_base": 81638.1, "taker_buy_quote": 78853.71814 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.9681, "high": 0.9712, "low": 0.9665, "close": 0.9685, "volume": 218862.7, "close_time": 1774054799999, "quote_volume": 212100.66813, "trades": 1112, "taker_buy_base": 98388.1, "taker_buy_quote": 95325.94788 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.9685, "high": 0.9715, "low": 0.9637, "close": 0.9642, "volume": 204697.6, "close_time": 1774058399999, "quote_volume": 197899.29679, "trades": 1077, "taker_buy_base": 95382.1, "taker_buy_quote": 92218.8096 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.9644, "high": 0.9698, "low": 0.9632, "close": 0.9686, "volume": 143208.1, "close_time": 1774061999999, "quote_volume": 138424.85972, "trades": 915, "taker_buy_base": 69751.9, "taker_buy_quote": 67408.49519 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.9685, "high": 0.9685, "low": 0.9661, "close": 0.9664, "volume": 39927.5, "close_time": 1774065599999, "quote_volume": 38604.3529, "trades": 355, "taker_buy_base": 19757.0, "taker_buy_quote": 19103.73908 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.9665, "high": 0.9693, "low": 0.9643, "close": 0.9652, "volume": 136365.8, "close_time": 1774069199999, "quote_volume": 131795.68683, "trades": 738, "taker_buy_base": 73356.3, "taker_buy_quote": 70917.97085 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.9652, "high": 0.9717, "low": 0.9652, "close": 0.968, "volume": 140251.1, "close_time": 1774072799999, "quote_volume": 135889.50181, "trades": 798, "taker_buy_base": 76570.0, "taker_buy_quote": 74183.43561 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.968, "high": 0.97, "low": 0.967, "close": 0.9672, "volume": 141630.3, "close_time": 1774076399999, "quote_volume": 137125.86638, "trades": 703, "taker_buy_base": 81888.7, "taker_buy_quote": 79293.10285 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.9673, "high": 0.9682, "low": 0.9619, "close": 0.9632, "volume": 237774.3, "close_time": 1774079999999, "quote_volume": 229472.2901, "trades": 1219, "taker_buy_base": 133238.7, "taker_buy_quote": 128570.7688 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.9633, "high": 0.9653, "low": 0.9627, "close": 0.9646, "volume": 116400.7, "close_time": 1774083599999, "quote_volume": 112184.22968, "trades": 581, "taker_buy_base": 54439.1, "taker_buy_quote": 52464.85622 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.9647, "high": 0.969, "low": 0.9626, "close": 0.964, "volume": 301785.0, "close_time": 1774087199999, "quote_volume": 291226.23294, "trades": 1353, "taker_buy_base": 164039.9, "taker_buy_quote": 158338.65647 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.964, "high": 0.9643, "low": 0.9603, "close": 0.962, "volume": 185232.6, "close_time": 1774090799999, "quote_volume": 178119.36826, "trades": 940, "taker_buy_base": 94696.9, "taker_buy_quote": 91065.99455 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.9622, "high": 0.9629, "low": 0.9602, "close": 0.9608, "volume": 89878.8, "close_time": 1774094399999, "quote_volume": 86393.21537, "trades": 544, "taker_buy_base": 49572.9, "taker_buy_quote": 47649.07229 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.9609, "high": 0.9624, "low": 0.9598, "close": 0.9614, "volume": 76435.8, "close_time": 1774097999999, "quote_volume": 73462.77398, "trades": 546, "taker_buy_base": 43928.4, "taker_buy_quote": 42224.85202 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.9614, "high": 0.9619, "low": 0.9588, "close": 0.9606, "volume": 109447.6, "close_time": 1774101599999, "quote_volume": 105117.8987, "trades": 618, "taker_buy_base": 50020.3, "taker_buy_quote": 48040.9814 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.9606, "high": 0.9695, "low": 0.9599, "close": 0.9603, "volume": 466626.5, "close_time": 1774105199999, "quote_volume": 449994.76488, "trades": 1954, "taker_buy_base": 236616.7, "taker_buy_quote": 228295.86079 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.9603, "high": 0.9666, "low": 0.96, "close": 0.9664, "volume": 207332.4, "close_time": 1774108799999, "quote_volume": 199695.03267, "trades": 1077, "taker_buy_base": 104038.1, "taker_buy_quote": 100231.80497 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.9665, "high": 0.9665, "low": 0.9597, "close": 0.9603, "volume": 227359.5, "close_time": 1774112399999, "quote_volume": 218768.99264, "trades": 1046, "taker_buy_base": 92927.5, "taker_buy_quote": 89405.87271 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.9604, "high": 0.9615, "low": 0.9582, "close": 0.9597, "volume": 125062.8, "close_time": 1774115999999, "quote_volume": 120070.00416, "trades": 646, "taker_buy_base": 67800.1, "taker_buy_quote": 65106.8624 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.9597, "high": 0.9632, "low": 0.9597, "close": 0.9615, "volume": 75232.9, "close_time": 1774119599999, "quote_volume": 72329.23645, "trades": 495, "taker_buy_base": 48086.4, "taker_buy_quote": 46230.0792 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.9613, "high": 0.9622, "low": 0.9606, "close": 0.9616, "volume": 86140.4, "close_time": 1774123199999, "quote_volume": 82796.20431, "trades": 409, "taker_buy_base": 21219.1, "taker_buy_quote": 20400.15722 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.9617, "high": 0.9638, "low": 0.9602, "close": 0.9631, "volume": 120774.8, "close_time": 1774126799999, "quote_volume": 116221.91739, "trades": 725, "taker_buy_base": 74586.7, "taker_buy_quote": 71784.59647 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.9632, "high": 0.9638, "low": 0.9623, "close": 0.9626, "volume": 90687.6, "close_time": 1774130399999, "quote_volume": 87342.8095, "trades": 495, "taker_buy_base": 42646.6, "taker_buy_quote": 41077.38158 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.9627, "high": 0.963, "low": 0.9596, "close": 0.9602, "volume": 183431.0, "close_time": 1774133999999, "quote_volume": 176245.26032, "trades": 945, "taker_buy_base": 82555.7, "taker_buy_quote": 79317.01041 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.9602, "high": 0.9602, "low": 0.9248, "close": 0.9324, "volume": 2209867.7, "close_time": 1774137599999, "quote_volume": 2076266.31462, "trades": 8941, "taker_buy_base": 915756.3, "taker_buy_quote": 859467.16348 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.9327, "high": 0.9371, "low": 0.9162, "close": 0.9323, "volume": 2077104.4, "close_time": 1774141199999, "quote_volume": 1923685.31159, "trades": 9990, "taker_buy_base": 1118847.8, "taker_buy_quote": 1035747.44928 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.9323, "high": 0.9365, "low": 0.9283, "close": 0.9339, "volume": 488310.4, "close_time": 1774144799999, "quote_volume": 455351.74155, "trades": 2708, "taker_buy_base": 213575.5, "taker_buy_quote": 199172.4285 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.9341, "high": 0.941, "low": 0.9309, "close": 0.9376, "volume": 423030.3, "close_time": 1774148399999, "quote_volume": 396046.59102, "trades": 2349, "taker_buy_base": 194774.2, "taker_buy_quote": 182354.78258 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.9376, "high": 0.9462, "low": 0.9343, "close": 0.9389, "volume": 465048.8, "close_time": 1774151999999, "quote_volume": 437724.20186, "trades": 2568, "taker_buy_base": 242122.3, "taker_buy_quote": 227879.2436 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.9388, "high": 0.9446, "low": 0.9375, "close": 0.9423, "volume": 440682.1, "close_time": 1774155599999, "quote_volume": 414814.41076, "trades": 2335, "taker_buy_base": 243174.0, "taker_buy_quote": 228894.73453 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.9422, "high": 0.9422, "low": 0.9366, "close": 0.9374, "volume": 275108.0, "close_time": 1774159199999, "quote_volume": 258386.24216, "trades": 1545, "taker_buy_base": 127541.3, "taker_buy_quote": 119781.09435 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.9374, "high": 0.9374, "low": 0.9331, "close": 0.936, "volume": 190989.4, "close_time": 1774162799999, "quote_volume": 178550.29567, "trades": 1220, "taker_buy_base": 106390.5, "taker_buy_quote": 99472.84638 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.936, "high": 0.939, "low": 0.9288, "close": 0.9294, "volume": 361425.3, "close_time": 1774166399999, "quote_volume": 337410.93188, "trades": 2000, "taker_buy_base": 148102.0, "taker_buy_quote": 138313.14005 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.9294, "high": 0.9299, "low": 0.9203, "close": 0.9267, "volume": 888905.3, "close_time": 1774169999999, "quote_volume": 822308.60294, "trades": 4019, "taker_buy_base": 427789.5, "taker_buy_quote": 395799.63059 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.9267, "high": 0.9297, "low": 0.9233, "close": 0.9262, "volume": 232652.6, "close_time": 1774173599999, "quote_volume": 215531.04106, "trades": 1466, "taker_buy_base": 97292.9, "taker_buy_quote": 90140.54759 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.9261, "high": 0.9261, "low": 0.9205, "close": 0.9211, "volume": 222054.1, "close_time": 1774177199999, "quote_volume": 204835.86611, "trades": 1240, "taker_buy_base": 100767.2, "taker_buy_quote": 92942.49816 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.9212, "high": 0.9228, "low": 0.9184, "close": 0.9186, "volume": 320186.1, "close_time": 1774180799999, "quote_volume": 294701.886, "trades": 1963, "taker_buy_base": 148092.9, "taker_buy_quote": 136306.4822 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.9187, "high": 0.9283, "low": 0.9187, "close": 0.9238, "volume": 346949.5, "close_time": 1774184399999, "quote_volume": 320263.91979, "trades": 1759, "taker_buy_base": 210791.4, "taker_buy_quote": 194518.17001 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.924, "high": 0.9288, "low": 0.9215, "close": 0.9237, "volume": 199963.4, "close_time": 1774187999999, "quote_volume": 184972.54109, "trades": 1365, "taker_buy_base": 98034.6, "taker_buy_quote": 90686.17685 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.9237, "high": 0.9258, "low": 0.9206, "close": 0.9218, "volume": 302632.9, "close_time": 1774191599999, "quote_volume": 279502.95699, "trades": 1464, "taker_buy_base": 159616.4, "taker_buy_quote": 147423.45677 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.9219, "high": 0.9259, "low": 0.9216, "close": 0.9258, "volume": 229327.4, "close_time": 1774195199999, "quote_volume": 211910.96328, "trades": 1310, "taker_buy_base": 120291.5, "taker_buy_quote": 111162.07548 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.9258, "high": 0.9258, "low": 0.9224, "close": 0.9238, "volume": 141072.8, "close_time": 1774198799999, "quote_volume": 130412.78895, "trades": 812, "taker_buy_base": 59355.5, "taker_buy_quote": 54865.81162 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.9237, "high": 0.9237, "low": 0.9189, "close": 0.9209, "volume": 285104.5, "close_time": 1774202399999, "quote_volume": 262442.08677, "trades": 1338, "taker_buy_base": 111517.2, "taker_buy_quote": 102652.50253 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.9209, "high": 0.9211, "low": 0.9104, "close": 0.9153, "volume": 545758.9, "close_time": 1774205999999, "quote_volume": 499433.61894, "trades": 2692, "taker_buy_base": 266326.7, "taker_buy_quote": 243699.28244 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.9154, "high": 0.9154, "low": 0.9075, "close": 0.9106, "volume": 550280.9, "close_time": 1774209599999, "quote_volume": 501117.45953, "trades": 2724, "taker_buy_base": 254004.3, "taker_buy_quote": 231291.16616 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.9108, "high": 0.9149, "low": 0.9051, "close": 0.9057, "volume": 408591.3, "close_time": 1774213199999, "quote_volume": 371462.63727, "trades": 2027, "taker_buy_base": 180063.7, "taker_buy_quote": 163707.76213 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.9056, "high": 0.9067, "low": 0.8934, "close": 0.9011, "volume": 1330348.9, "close_time": 1774216799999, "quote_volume": 1196166.48517, "trades": 6085, "taker_buy_base": 610013.9, "taker_buy_quote": 548391.40669 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.9012, "high": 0.9118, "low": 0.8956, "close": 0.9111, "volume": 745939.6, "close_time": 1774220399999, "quote_volume": 675408.20463, "trades": 3725, "taker_buy_base": 378145.1, "taker_buy_quote": 342422.83204 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.9112, "high": 0.9139, "low": 0.9033, "close": 0.9051, "volume": 374025.8, "close_time": 1774223999999, "quote_volume": 339972.39703, "trades": 1862, "taker_buy_base": 172120.5, "taker_buy_quote": 156466.31464 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.9052, "high": 0.9087, "low": 0.8992, "close": 0.9056, "volume": 488819.3, "close_time": 1774227599999, "quote_volume": 442441.27797, "trades": 2781, "taker_buy_base": 229173.6, "taker_buy_quote": 207447.83645 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.9056, "high": 0.9121, "low": 0.9035, "close": 0.9085, "volume": 332974.0, "close_time": 1774231199999, "quote_volume": 302687.55257, "trades": 2119, "taker_buy_base": 172793.9, "taker_buy_quote": 157052.57558 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.9087, "high": 0.9167, "low": 0.9069, "close": 0.913, "volume": 286210.5, "close_time": 1774234799999, "quote_volume": 261124.2762, "trades": 2026, "taker_buy_base": 153092.3, "taker_buy_quote": 139675.85997 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.913, "high": 0.9185, "low": 0.9086, "close": 0.909, "volume": 183298.7, "close_time": 1774238399999, "quote_volume": 167402.35151, "trades": 1457, "taker_buy_base": 103891.8, "taker_buy_quote": 94872.88648 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.9091, "high": 0.9158, "low": 0.9076, "close": 0.9149, "volume": 139408.2, "close_time": 1774241999999, "quote_volume": 127215.78866, "trades": 1146, "taker_buy_base": 79532.9, "taker_buy_quote": 72578.29419 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.9151, "high": 0.9175, "low": 0.9118, "close": 0.915, "volume": 302636.1, "close_time": 1774245599999, "quote_volume": 276790.25066, "trades": 1624, "taker_buy_base": 165695.1, "taker_buy_quote": 151551.62438 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.9149, "high": 0.9149, "low": 0.8992, "close": 0.9012, "volume": 702268.9, "close_time": 1774249199999, "quote_volume": 634957.84557, "trades": 2972, "taker_buy_base": 410566.1, "taker_buy_quote": 371117.94221 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.9014, "high": 0.9018, "low": 0.8907, "close": 0.8993, "volume": 725198.2, "close_time": 1774252799999, "quote_volume": 650513.97956, "trades": 4225, "taker_buy_base": 390574.4, "taker_buy_quote": 350368.45455 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.8994, "high": 0.9038, "low": 0.894, "close": 0.8956, "volume": 335432.2, "close_time": 1774256399999, "quote_volume": 301663.434, "trades": 2093, "taker_buy_base": 142437.2, "taker_buy_quote": 128084.88857 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.8959, "high": 0.9013, "low": 0.8917, "close": 0.9007, "volume": 525567.8, "close_time": 1774259999999, "quote_volume": 470936.79072, "trades": 2265, "taker_buy_base": 178362.7, "taker_buy_quote": 159769.50073 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.9008, "high": 0.9067, "low": 0.8992, "close": 0.9024, "volume": 260175.5, "close_time": 1774263599999, "quote_volume": 234888.98875, "trades": 1535, "taker_buy_base": 125146.3, "taker_buy_quote": 112927.63039 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.9025, "high": 0.9658, "low": 0.9018, "close": 0.9407, "volume": 9551615.4, "close_time": 1774267199999, "quote_volume": 8990423.98529, "trades": 39548, "taker_buy_base": 4943552.5, "taker_buy_quote": 4654941.05772 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.9408, "high": 0.9514, "low": 0.933, "close": 0.9505, "volume": 1688827.8, "close_time": 1774270799999, "quote_volume": 1591970.25691, "trades": 8503, "taker_buy_base": 869311.9, "taker_buy_quote": 819777.54859 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.9505, "high": 0.959, "low": 0.9413, "close": 0.9582, "volume": 1298671.3, "close_time": 1774274399999, "quote_volume": 1235084.43771, "trades": 7073, "taker_buy_base": 736192.2, "taker_buy_quote": 700139.87139 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.9582, "high": 0.9652, "low": 0.9542, "close": 0.9636, "volume": 1042754.5, "close_time": 1774277999999, "quote_volume": 1000167.09995, "trades": 5494, "taker_buy_base": 581722.9, "taker_buy_quote": 557973.82407 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.9636, "high": 0.9712, "low": 0.9511, "close": 0.952, "volume": 1978405.3, "close_time": 1774281599999, "quote_volume": 1903286.34, "trades": 8185, "taker_buy_base": 985363.9, "taker_buy_quote": 948417.87921 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.9521, "high": 0.9561, "low": 0.9436, "close": 0.9545, "volume": 1029255.4, "close_time": 1774285199999, "quote_volume": 978618.70775, "trades": 5138, "taker_buy_base": 517756.1, "taker_buy_quote": 492375.72016 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.9546, "high": 0.9645, "low": 0.9506, "close": 0.9608, "volume": 731894.2, "close_time": 1774288799999, "quote_volume": 701690.32935, "trades": 3869, "taker_buy_base": 379535.9, "taker_buy_quote": 364020.10543 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.9609, "high": 0.9633, "low": 0.9555, "close": 0.9629, "volume": 534762.6, "close_time": 1774292399999, "quote_volume": 512712.20918, "trades": 2591, "taker_buy_base": 225726.6, "taker_buy_quote": 216472.92617 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.9627, "high": 0.9664, "low": 0.955, "close": 0.956, "volume": 398935.4, "close_time": 1774295999999, "quote_volume": 382981.87324, "trades": 2119, "taker_buy_base": 189574.2, "taker_buy_quote": 182072.87812 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.9556, "high": 0.9629, "low": 0.9518, "close": 0.9587, "volume": 379647.1, "close_time": 1774299599999, "quote_volume": 363611.85203, "trades": 1893, "taker_buy_base": 204882.9, "taker_buy_quote": 196213.67643 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.9587, "high": 0.9602, "low": 0.955, "close": 0.9553, "volume": 180502.4, "close_time": 1774303199999, "quote_volume": 172838.89181, "trades": 1039, "taker_buy_base": 89150.9, "taker_buy_quote": 85360.39232 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.9554, "high": 0.956, "low": 0.95, "close": 0.9516, "volume": 402716.1, "close_time": 1774306799999, "quote_volume": 383475.88396, "trades": 1768, "taker_buy_base": 244692.5, "taker_buy_quote": 232972.62845 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.9515, "high": 0.9549, "low": 0.9462, "close": 0.9527, "volume": 275342.1, "close_time": 1774310399999, "quote_volume": 261425.22315, "trades": 1640, "taker_buy_base": 143539.7, "taker_buy_quote": 136274.81804 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.9526, "high": 0.9553, "low": 0.9413, "close": 0.9448, "volume": 644289.9, "close_time": 1774313999999, "quote_volume": 610576.54878, "trades": 3043, "taker_buy_base": 327550.2, "taker_buy_quote": 310388.53211 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.9448, "high": 0.947, "low": 0.9376, "close": 0.9406, "volume": 500435.6, "close_time": 1774317599999, "quote_volume": 471148.76128, "trades": 2366, "taker_buy_base": 200706.6, "taker_buy_quote": 189045.54148 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.9406, "high": 0.9466, "low": 0.9389, "close": 0.9408, "volume": 534631.6, "close_time": 1774321199999, "quote_volume": 503885.03076, "trades": 2697, "taker_buy_base": 223004.9, "taker_buy_quote": 210196.1486 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.9406, "high": 0.9426, "low": 0.938, "close": 0.9416, "volume": 350638.4, "close_time": 1774324799999, "quote_volume": 329670.78078, "trades": 1714, "taker_buy_base": 176466.7, "taker_buy_quote": 165922.0026 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.9416, "high": 0.9447, "low": 0.9381, "close": 0.9409, "volume": 258717.9, "close_time": 1774328399999, "quote_volume": 243579.58417, "trades": 1240, "taker_buy_base": 98142.6, "taker_buy_quote": 92399.51789 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.941, "high": 0.9421, "low": 0.9357, "close": 0.939, "volume": 307946.9, "close_time": 1774331999999, "quote_volume": 289059.8401, "trades": 1685, "taker_buy_base": 147346.8, "taker_buy_quote": 138294.27132 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.9391, "high": 0.946, "low": 0.9384, "close": 0.9452, "volume": 340620.9, "close_time": 1774335599999, "quote_volume": 320727.1325, "trades": 1619, "taker_buy_base": 190625.8, "taker_buy_quote": 179483.35468 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.9452, "high": 0.9592, "low": 0.9447, "close": 0.9575, "volume": 1004275.6, "close_time": 1774339199999, "quote_volume": 956400.13394, "trades": 3679, "taker_buy_base": 572789.2, "taker_buy_quote": 545432.62794 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.9577, "high": 0.9625, "low": 0.9528, "close": 0.9576, "volume": 549823.9, "close_time": 1774342799999, "quote_volume": 526379.29778, "trades": 2324, "taker_buy_base": 287215.3, "taker_buy_quote": 275062.85812 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.9576, "high": 0.9581, "low": 0.9512, "close": 0.9569, "volume": 727976.9, "close_time": 1774346399999, "quote_volume": 696069.09675, "trades": 1911, "taker_buy_base": 327523.4, "taker_buy_quote": 313023.45863 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.957, "high": 0.957, "low": 0.9517, "close": 0.9544, "volume": 541344.7, "close_time": 1774349999999, "quote_volume": 516587.51594, "trades": 2101, "taker_buy_base": 254717.2, "taker_buy_quote": 243010.02092 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.9545, "high": 0.9559, "low": 0.9483, "close": 0.9539, "volume": 562186.3, "close_time": 1774353599999, "quote_volume": 535598.05813, "trades": 2279, "taker_buy_base": 288291.6, "taker_buy_quote": 274605.11531 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.9541, "high": 0.9541, "low": 0.9464, "close": 0.9477, "volume": 367300.0, "close_time": 1774357199999, "quote_volume": 348810.53676, "trades": 1839, "taker_buy_base": 206237.3, "taker_buy_quote": 195808.24261 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.9477, "high": 0.9509, "low": 0.9378, "close": 0.9399, "volume": 1024855.2, "close_time": 1774360799999, "quote_volume": 966671.78472, "trades": 4225, "taker_buy_base": 472093.5, "taker_buy_quote": 445271.52269 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.94, "high": 0.9448, "low": 0.931, "close": 0.9401, "volume": 1528730.9, "close_time": 1774364399999, "quote_volume": 1434904.70631, "trades": 5735, "taker_buy_base": 640290.4, "taker_buy_quote": 601297.64481 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.9403, "high": 0.946, "low": 0.9395, "close": 0.9409, "volume": 803579.3, "close_time": 1774367999999, "quote_volume": 757498.26535, "trades": 2883, "taker_buy_base": 349921.3, "taker_buy_quote": 329854.72617 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.9409, "high": 0.9445, "low": 0.936, "close": 0.9372, "volume": 492662.8, "close_time": 1774371599999, "quote_volume": 462785.44806, "trades": 2065, "taker_buy_base": 215888.4, "taker_buy_quote": 202810.14165 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.9374, "high": 0.9377, "low": 0.928, "close": 0.9307, "volume": 1060520.1, "close_time": 1774375199999, "quote_volume": 987870.91859, "trades": 3609, "taker_buy_base": 480197.4, "taker_buy_quote": 447437.93002 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.9308, "high": 0.9386, "low": 0.9296, "close": 0.9346, "volume": 468694.9, "close_time": 1774378799999, "quote_volume": 437486.13994, "trades": 2027, "taker_buy_base": 238028.8, "taker_buy_quote": 222172.53506 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.9347, "high": 0.9367, "low": 0.9313, "close": 0.9313, "volume": 346283.4, "close_time": 1774382399999, "quote_volume": 323335.38705, "trades": 1457, "taker_buy_base": 126075.2, "taker_buy_quote": 117747.32139 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.9312, "high": 0.9517, "low": 0.931, "close": 0.9473, "volume": 1237410.7, "close_time": 1774385999999, "quote_volume": 1169978.68846, "trades": 4488, "taker_buy_base": 676539.4, "taker_buy_quote": 639565.29435 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.9474, "high": 0.9485, "low": 0.9428, "close": 0.9484, "volume": 488559.3, "close_time": 1774389599999, "quote_volume": 461766.62491, "trades": 1735, "taker_buy_base": 210183.6, "taker_buy_quote": 198661.46845 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.9485, "high": 0.955, "low": 0.9469, "close": 0.9496, "volume": 680146.6, "close_time": 1774393199999, "quote_volume": 646482.42873, "trades": 2901, "taker_buy_base": 360890.0, "taker_buy_quote": 343113.58133 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.9497, "high": 0.9552, "low": 0.949, "close": 0.9523, "volume": 365990.3, "close_time": 1774396799999, "quote_volume": 348690.46525, "trades": 1722, "taker_buy_base": 202822.5, "taker_buy_quote": 193222.88167 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.9525, "high": 0.9588, "low": 0.9483, "close": 0.9539, "volume": 470245.0, "close_time": 1774400399999, "quote_volume": 448881.87753, "trades": 2328, "taker_buy_base": 244487.0, "taker_buy_quote": 233414.23063 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.9539, "high": 0.9567, "low": 0.9514, "close": 0.9514, "volume": 239797.4, "close_time": 1774403999999, "quote_volume": 228838.3289, "trades": 1405, "taker_buy_base": 118412.3, "taker_buy_quote": 112987.49231 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.9515, "high": 0.9525, "low": 0.9489, "close": 0.9493, "volume": 227565.4, "close_time": 1774407599999, "quote_volume": 216333.00997, "trades": 1214, "taker_buy_base": 122829.6, "taker_buy_quote": 116770.54251 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.9494, "high": 0.9542, "low": 0.9439, "close": 0.9531, "volume": 349583.1, "close_time": 1774411199999, "quote_volume": 331190.15699, "trades": 1875, "taker_buy_base": 179559.0, "taker_buy_quote": 170189.63007 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.9532, "high": 0.9573, "low": 0.9513, "close": 0.9567, "volume": 164903.3, "close_time": 1774414799999, "quote_volume": 157314.01185, "trades": 1117, "taker_buy_base": 97499.5, "taker_buy_quote": 93025.55654 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.9568, "high": 0.9612, "low": 0.952, "close": 0.954, "volume": 818589.3, "close_time": 1774418399999, "quote_volume": 782247.72737, "trades": 3083, "taker_buy_base": 384559.3, "taker_buy_quote": 367428.63089 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.9541, "high": 0.9611, "low": 0.9522, "close": 0.9577, "volume": 471587.8, "close_time": 1774421999999, "quote_volume": 451875.49247, "trades": 1938, "taker_buy_base": 245319.9, "taker_buy_quote": 235067.74381 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.9578, "high": 0.9649, "low": 0.9572, "close": 0.9592, "volume": 377006.0, "close_time": 1774425599999, "quote_volume": 362047.13419, "trades": 1918, "taker_buy_base": 150797.7, "taker_buy_quote": 144754.93316 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.9599, "high": 0.9684, "low": 0.9597, "close": 0.9624, "volume": 583120.5, "close_time": 1774429199999, "quote_volume": 562394.28434, "trades": 2650, "taker_buy_base": 305090.1, "taker_buy_quote": 294293.54285 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.9623, "high": 0.9644, "low": 0.9588, "close": 0.963, "volume": 360385.8, "close_time": 1774432799999, "quote_volume": 346624.04856, "trades": 1628, "taker_buy_base": 202176.0, "taker_buy_quote": 194464.42206 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.9631, "high": 0.9653, "low": 0.9608, "close": 0.9636, "volume": 349262.0, "close_time": 1774436399999, "quote_volume": 336256.849, "trades": 1436, "taker_buy_base": 168206.7, "taker_buy_quote": 161940.93316 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.9638, "high": 0.9753, "low": 0.9631, "close": 0.9674, "volume": 1254726.6, "close_time": 1774439999999, "quote_volume": 1215593.74947, "trades": 4645, "taker_buy_base": 576970.2, "taker_buy_quote": 558784.51142 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.9674, "high": 0.9715, "low": 0.9597, "close": 0.9665, "volume": 931123.6, "close_time": 1774443599999, "quote_volume": 898062.59414, "trades": 3769, "taker_buy_base": 477071.9, "taker_buy_quote": 460124.11422 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.9665, "high": 0.9745, "low": 0.9647, "close": 0.9692, "volume": 842170.9, "close_time": 1774447199999, "quote_volume": 817400.38046, "trades": 3637, "taker_buy_base": 536636.1, "taker_buy_quote": 520892.06064 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.9693, "high": 0.9704, "low": 0.9625, "close": 0.963, "volume": 457662.1, "close_time": 1774450799999, "quote_volume": 442671.92419, "trades": 2429, "taker_buy_base": 228997.2, "taker_buy_quote": 221539.99481 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.9631, "high": 0.9649, "low": 0.9504, "close": 0.9556, "volume": 1147518.6, "close_time": 1774454399999, "quote_volume": 1097466.24494, "trades": 4610, "taker_buy_base": 452832.5, "taker_buy_quote": 432976.6572 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.9557, "high": 0.9669, "low": 0.9527, "close": 0.9616, "volume": 938944.8, "close_time": 1774457999999, "quote_volume": 902433.94356, "trades": 3912, "taker_buy_base": 441054.9, "taker_buy_quote": 424094.73239 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.9616, "high": 0.9635, "low": 0.9573, "close": 0.9589, "volume": 314118.7, "close_time": 1774461599999, "quote_volume": 301509.08261, "trades": 1751, "taker_buy_base": 133551.3, "taker_buy_quote": 128202.49148 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.959, "high": 0.9665, "low": 0.959, "close": 0.9616, "volume": 388264.0, "close_time": 1774465199999, "quote_volume": 373802.47806, "trades": 1716, "taker_buy_base": 192811.9, "taker_buy_quote": 185676.37837 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.9614, "high": 0.9677, "low": 0.9605, "close": 0.9665, "volume": 233420.1, "close_time": 1774468799999, "quote_volume": 225259.80558, "trades": 1426, "taker_buy_base": 116675.6, "taker_buy_quote": 112570.63594 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.9666, "high": 0.9668, "low": 0.9585, "close": 0.9647, "volume": 322792.7, "close_time": 1774472399999, "quote_volume": 310485.28643, "trades": 1412, "taker_buy_base": 149965.7, "taker_buy_quote": 144297.63399 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.9648, "high": 0.9675, "low": 0.9617, "close": 0.9661, "volume": 325187.3, "close_time": 1774475999999, "quote_volume": 313745.28097, "trades": 1409, "taker_buy_base": 159994.1, "taker_buy_quote": 154364.50958 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.9661, "high": 0.9745, "low": 0.9639, "close": 0.9712, "volume": 714497.9, "close_time": 1774479599999, "quote_volume": 692565.64266, "trades": 2748, "taker_buy_base": 423991.2, "taker_buy_quote": 410877.09414 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.9713, "high": 0.9718, "low": 0.9659, "close": 0.9683, "volume": 251886.9, "close_time": 1774483199999, "quote_volume": 244060.57005, "trades": 1172, "taker_buy_base": 129488.4, "taker_buy_quote": 125465.02292 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.9682, "high": 0.9702, "low": 0.9649, "close": 0.9664, "volume": 237782.6, "close_time": 1774486799999, "quote_volume": 230192.20455, "trades": 1502, "taker_buy_base": 103228.4, "taker_buy_quote": 99891.20148 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.9665, "high": 0.9695, "low": 0.9626, "close": 0.9626, "volume": 272854.8, "close_time": 1774490399999, "quote_volume": 263441.46745, "trades": 1295, "taker_buy_base": 119650.3, "taker_buy_quote": 115519.96904 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.9626, "high": 0.9626, "low": 0.9526, "close": 0.9565, "volume": 503702.4, "close_time": 1774493999999, "quote_volume": 481918.04245, "trades": 2287, "taker_buy_base": 244524.7, "taker_buy_quote": 233913.85095 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.9563, "high": 0.9568, "low": 0.9494, "close": 0.953, "volume": 242214.1, "close_time": 1774497599999, "quote_volume": 230557.2508, "trades": 1451, "taker_buy_base": 113962.9, "taker_buy_quote": 108436.34011 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.953, "high": 0.953, "low": 0.9494, "close": 0.9508, "volume": 220025.4, "close_time": 1774501199999, "quote_volume": 209313.05872, "trades": 815, "taker_buy_base": 117262.7, "taker_buy_quote": 111576.12672 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.9507, "high": 0.9507, "low": 0.9389, "close": 0.9402, "volume": 873497.9, "close_time": 1774504799999, "quote_volume": 824046.40727, "trades": 3724, "taker_buy_base": 450594.0, "taker_buy_quote": 425090.82117 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.9401, "high": 0.9424, "low": 0.9375, "close": 0.9394, "volume": 420893.4, "close_time": 1774508399999, "quote_volume": 395439.95512, "trades": 1888, "taker_buy_base": 239089.0, "taker_buy_quote": 224634.73043 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.9392, "high": 0.9411, "low": 0.9364, "close": 0.9399, "volume": 341900.6, "close_time": 1774511999999, "quote_volume": 320929.13659, "trades": 1491, "taker_buy_base": 210617.9, "taker_buy_quote": 197694.86675 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.94, "high": 0.9416, "low": 0.9349, "close": 0.9378, "volume": 275821.8, "close_time": 1774515599999, "quote_volume": 258518.72491, "trades": 1434, "taker_buy_base": 155346.0, "taker_buy_quote": 145549.15644 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.9379, "high": 0.9396, "low": 0.9242, "close": 0.9288, "volume": 1040085.3, "close_time": 1774519199999, "quote_volume": 967574.9999, "trades": 4082, "taker_buy_base": 496156.0, "taker_buy_quote": 461442.27854 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.9287, "high": 0.9287, "low": 0.9231, "close": 0.9251, "volume": 338220.1, "close_time": 1774522799999, "quote_volume": 312873.67603, "trades": 1872, "taker_buy_base": 159708.8, "taker_buy_quote": 147738.43352 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.9251, "high": 0.9275, "low": 0.9213, "close": 0.9244, "volume": 271245.0, "close_time": 1774526399999, "quote_volume": 250720.17, "trades": 1347, "taker_buy_base": 126841.7, "taker_buy_quote": 117266.03564 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.9245, "high": 0.9284, "low": 0.9231, "close": 0.9262, "volume": 249170.8, "close_time": 1774529999999, "quote_volume": 230771.85209, "trades": 1159, "taker_buy_base": 143844.0, "taker_buy_quote": 133223.18142 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.9262, "high": 0.9359, "low": 0.9259, "close": 0.9303, "volume": 602638.1, "close_time": 1774533599999, "quote_volume": 561283.30651, "trades": 2917, "taker_buy_base": 295481.0, "taker_buy_quote": 275267.9542 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.9305, "high": 0.9325, "low": 0.9228, "close": 0.9245, "volume": 466976.2, "close_time": 1774537199999, "quote_volume": 433376.85804, "trades": 2323, "taker_buy_base": 263362.1, "taker_buy_quote": 244504.15109 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.9246, "high": 0.9247, "low": 0.9101, "close": 0.9144, "volume": 1019398.8, "close_time": 1774540799999, "quote_volume": 934206.87931, "trades": 3909, "taker_buy_base": 465148.5, "taker_buy_quote": 426106.65354 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.9144, "high": 0.9168, "low": 0.9122, "close": 0.9127, "volume": 338864.0, "close_time": 1774544399999, "quote_volume": 309942.27088, "trades": 1598, "taker_buy_base": 172003.9, "taker_buy_quote": 157357.61083 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.9127, "high": 0.9184, "low": 0.9096, "close": 0.9129, "volume": 590509.4, "close_time": 1774547999999, "quote_volume": 539899.86823, "trades": 2285, "taker_buy_base": 270229.6, "taker_buy_quote": 247149.63808 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.9128, "high": 0.916, "low": 0.9088, "close": 0.9145, "volume": 567387.5, "close_time": 1774551599999, "quote_volume": 517717.2706, "trades": 2422, "taker_buy_base": 296521.8, "taker_buy_quote": 270620.49995 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.9146, "high": 0.9172, "low": 0.9126, "close": 0.9146, "volume": 403174.1, "close_time": 1774555199999, "quote_volume": 369029.29018, "trades": 1702, "taker_buy_base": 207843.8, "taker_buy_quote": 190271.39423 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.9147, "high": 0.9317, "low": 0.9132, "close": 0.925, "volume": 1944299.0, "close_time": 1774558799999, "quote_volume": 1801106.45206, "trades": 7115, "taker_buy_base": 982342.4, "taker_buy_quote": 909969.9352 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.925, "high": 0.9331, "low": 0.9233, "close": 0.9283, "volume": 655971.8, "close_time": 1774562399999, "quote_volume": 609658.08989, "trades": 2460, "taker_buy_base": 334852.6, "taker_buy_quote": 311102.29607 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.9283, "high": 0.9289, "low": 0.9224, "close": 0.9257, "volume": 365900.2, "close_time": 1774565999999, "quote_volume": 338764.48509, "trades": 1747, "taker_buy_base": 185916.3, "taker_buy_quote": 172122.56447 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.9258, "high": 0.9277, "low": 0.924, "close": 0.9251, "volume": 296662.6, "close_time": 1774569599999, "quote_volume": 274715.32859, "trades": 1319, "taker_buy_base": 138595.7, "taker_buy_quote": 128331.94971 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.9251, "high": 0.9288, "low": 0.9215, "close": 0.9253, "volume": 320605.6, "close_time": 1774573199999, "quote_volume": 296580.54025, "trades": 1606, "taker_buy_base": 175572.4, "taker_buy_quote": 162408.111 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.9253, "high": 0.9286, "low": 0.9226, "close": 0.9279, "volume": 253529.6, "close_time": 1774576799999, "quote_volume": 234646.37155, "trades": 1376, "taker_buy_base": 105496.8, "taker_buy_quote": 97667.85955 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.9281, "high": 0.9326, "low": 0.9277, "close": 0.9284, "volume": 229037.1, "close_time": 1774580399999, "quote_volume": 212901.0084, "trades": 1141, "taker_buy_base": 110615.2, "taker_buy_quote": 102825.02368 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.9285, "high": 0.9291, "low": 0.924, "close": 0.9261, "volume": 212746.2, "close_time": 1774583999999, "quote_volume": 196989.91112, "trades": 924, "taker_buy_base": 96313.8, "taker_buy_quote": 89177.22993 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.926, "high": 0.927, "low": 0.9195, "close": 0.9253, "volume": 436191.0, "close_time": 1774587599999, "quote_volume": 402882.86347, "trades": 1777, "taker_buy_base": 225886.7, "taker_buy_quote": 208593.3691 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.9254, "high": 0.9296, "low": 0.9235, "close": 0.9235, "volume": 270601.7, "close_time": 1774591199999, "quote_volume": 250762.26841, "trades": 1247, "taker_buy_base": 91925.7, "taker_buy_quote": 85184.98713 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.9237, "high": 0.9238, "low": 0.9184, "close": 0.9206, "volume": 274159.9, "close_time": 1774594799999, "quote_volume": 252668.07299, "trades": 1329, "taker_buy_base": 143688.7, "taker_buy_quote": 132425.04698 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.9207, "high": 0.9244, "low": 0.9189, "close": 0.9217, "volume": 210576.3, "close_time": 1774598399999, "quote_volume": 194092.96971, "trades": 1154, "taker_buy_base": 122295.3, "taker_buy_quote": 112727.72581 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.9217, "high": 0.9239, "low": 0.9113, "close": 0.9167, "volume": 586630.7, "close_time": 1774601999999, "quote_volume": 538061.08419, "trades": 2573, "taker_buy_base": 254707.7, "taker_buy_quote": 233485.4376 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.9167, "high": 0.9167, "low": 0.9066, "close": 0.9096, "volume": 481273.6, "close_time": 1774605599999, "quote_volume": 438249.38393, "trades": 2331, "taker_buy_base": 200458.0, "taker_buy_quote": 182513.45201 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.9098, "high": 0.9114, "low": 0.8866, "close": 0.8896, "volume": 1822042.1, "close_time": 1774609199999, "quote_volume": 1635856.30397, "trades": 7032, "taker_buy_base": 824573.8, "taker_buy_quote": 740085.58073 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.8898, "high": 0.8967, "low": 0.8864, "close": 0.8947, "volume": 740604.3, "close_time": 1774612799999, "quote_volume": 660924.00049, "trades": 2959, "taker_buy_base": 395462.5, "taker_buy_quote": 352859.16092 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.8947, "high": 0.8948, "low": 0.8878, "close": 0.891, "volume": 433674.8, "close_time": 1774616399999, "quote_volume": 386501.39723, "trades": 1763, "taker_buy_base": 163259.0, "taker_buy_quote": 145402.20754 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.8909, "high": 0.8946, "low": 0.8831, "close": 0.8864, "volume": 807505.4, "close_time": 1774619999999, "quote_volume": 717707.18727, "trades": 3639, "taker_buy_base": 369469.1, "taker_buy_quote": 328402.18976 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.8868, "high": 0.8928, "low": 0.8841, "close": 0.8919, "volume": 897700.6, "close_time": 1774623599999, "quote_volume": 797656.83298, "trades": 3651, "taker_buy_base": 503085.9, "taker_buy_quote": 447136.74744 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.8921, "high": 0.9005, "low": 0.8891, "close": 0.89, "volume": 1077479.0, "close_time": 1774627199999, "quote_volume": 964159.87468, "trades": 4047, "taker_buy_base": 546516.7, "taker_buy_quote": 488932.52514 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.8901, "high": 0.8927, "low": 0.8859, "close": 0.8894, "volume": 534296.2, "close_time": 1774630799999, "quote_volume": 474939.35403, "trades": 2523, "taker_buy_base": 249309.5, "taker_buy_quote": 221653.20782 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.8895, "high": 0.8952, "low": 0.8842, "close": 0.8847, "volume": 596694.3, "close_time": 1774634399999, "quote_volume": 530550.46186, "trades": 2324, "taker_buy_base": 271327.6, "taker_buy_quote": 241222.59946 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.8847, "high": 0.8866, "low": 0.875, "close": 0.8753, "volume": 813535.1, "close_time": 1774637999999, "quote_volume": 715855.03166, "trades": 3188, "taker_buy_base": 414673.5, "taker_buy_quote": 365015.71155 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.8751, "high": 0.8792, "low": 0.8714, "close": 0.8734, "volume": 790566.8, "close_time": 1774641599999, "quote_volume": 692147.85146, "trades": 2997, "taker_buy_base": 468070.9, "taker_buy_quote": 409758.76495 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.8735, "high": 0.8771, "low": 0.8696, "close": 0.8763, "volume": 557795.2, "close_time": 1774645199999, "quote_volume": 487173.86767, "trades": 2203, "taker_buy_base": 290144.3, "taker_buy_quote": 253531.39113 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.8764, "high": 0.8795, "low": 0.8762, "close": 0.8774, "volume": 375712.0, "close_time": 1774648799999, "quote_volume": 329911.25341, "trades": 1690, "taker_buy_base": 141681.3, "taker_buy_quote": 124367.13393 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.8776, "high": 0.8797, "low": 0.8749, "close": 0.8794, "volume": 220757.9, "close_time": 1774652399999, "quote_volume": 193713.04281, "trades": 976, "taker_buy_base": 126850.4, "taker_buy_quote": 111314.16255 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.8795, "high": 0.8805, "low": 0.8766, "close": 0.8803, "volume": 241304.0, "close_time": 1774655999999, "quote_volume": 211947.09426, "trades": 1111, "taker_buy_base": 99383.6, "taker_buy_quote": 87288.85514 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.8803, "high": 0.8821, "low": 0.8787, "close": 0.8789, "volume": 154847.9, "close_time": 1774659599999, "quote_volume": 136257.70639, "trades": 982, "taker_buy_base": 98263.6, "taker_buy_quote": 86454.23498 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.8789, "high": 0.8789, "low": 0.8702, "close": 0.8759, "volume": 340737.7, "close_time": 1774663199999, "quote_volume": 297969.14268, "trades": 1671, "taker_buy_base": 171632.1, "taker_buy_quote": 150183.81264 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.8761, "high": 0.8792, "low": 0.8736, "close": 0.8751, "volume": 251827.7, "close_time": 1774666799999, "quote_volume": 220775.13567, "trades": 1147, "taker_buy_base": 152130.5, "taker_buy_quote": 133416.87432 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.8751, "high": 0.877, "low": 0.8743, "close": 0.876, "volume": 128681.8, "close_time": 1774670399999, "quote_volume": 112664.57417, "trades": 784, "taker_buy_base": 97361.0, "taker_buy_quote": 85242.58378 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.8761, "high": 0.8774, "low": 0.8742, "close": 0.8766, "volume": 133954.3, "close_time": 1774673999999, "quote_volume": 117289.98077, "trades": 733, "taker_buy_base": 70883.0, "taker_buy_quote": 62066.16688 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.8767, "high": 0.8772, "low": 0.8736, "close": 0.8755, "volume": 138730.5, "close_time": 1774677599999, "quote_volume": 121423.50922, "trades": 779, "taker_buy_base": 58664.1, "taker_buy_quote": 51340.45181 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.8755, "high": 0.8787, "low": 0.8739, "close": 0.8773, "volume": 185429.3, "close_time": 1774681199999, "quote_volume": 162586.51298, "trades": 1019, "taker_buy_base": 93085.1, "taker_buy_quote": 81610.4467 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.8773, "high": 0.8841, "low": 0.8772, "close": 0.8837, "volume": 224049.6, "close_time": 1774684799999, "quote_volume": 197313.97016, "trades": 1110, "taker_buy_base": 122134.9, "taker_buy_quote": 107533.75296 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.8838, "high": 0.8879, "low": 0.8829, "close": 0.8837, "volume": 207501.6, "close_time": 1774688399999, "quote_volume": 183820.93263, "trades": 1161, "taker_buy_base": 101460.2, "taker_buy_quote": 89866.66933 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.8839, "high": 0.8842, "low": 0.8807, "close": 0.882, "volume": 238960.7, "close_time": 1774691999999, "quote_volume": 210779.9621, "trades": 1252, "taker_buy_base": 101958.9, "taker_buy_quote": 89943.0992 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.8821, "high": 0.8883, "low": 0.881, "close": 0.8823, "volume": 184499.1, "close_time": 1774695599999, "quote_volume": 163288.29594, "trades": 1073, "taker_buy_base": 80090.5, "taker_buy_quote": 70886.4671 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.8824, "high": 0.8845, "low": 0.882, "close": 0.8832, "volume": 79827.1, "close_time": 1774699199999, "quote_volume": 70495.11309, "trades": 633, "taker_buy_base": 39848.1, "taker_buy_quote": 35187.9003 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.8832, "high": 0.8871, "low": 0.8801, "close": 0.8841, "volume": 344000.7, "close_time": 1774702799999, "quote_volume": 304077.25199, "trades": 1523, "taker_buy_base": 212140.0, "taker_buy_quote": 187612.97696 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.8841, "high": 0.8989, "low": 0.8823, "close": 0.8935, "volume": 1114888.0, "close_time": 1774706399999, "quote_volume": 994109.18472, "trades": 4148, "taker_buy_base": 514670.8, "taker_buy_quote": 458858.59138 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.893, "high": 0.8934, "low": 0.8822, "close": 0.8838, "volume": 1097419.2, "close_time": 1774709999999, "quote_volume": 972229.66459, "trades": 4024, "taker_buy_base": 474747.7, "taker_buy_quote": 420521.15469 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.884, "high": 0.8932, "low": 0.8827, "close": 0.8853, "volume": 596781.4, "close_time": 1774713599999, "quote_volume": 530308.19404, "trades": 2587, "taker_buy_base": 319498.6, "taker_buy_quote": 283999.55921 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.8854, "high": 0.8878, "low": 0.8847, "close": 0.8875, "volume": 186347.7, "close_time": 1774717199999, "quote_volume": 165233.06187, "trades": 1165, "taker_buy_base": 97434.3, "taker_buy_quote": 86385.13477 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.8874, "high": 0.8894, "low": 0.8824, "close": 0.8845, "volume": 203157.6, "close_time": 1774720799999, "quote_volume": 179749.48074, "trades": 1052, "taker_buy_base": 102867.0, "taker_buy_quote": 90986.8058 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.8844, "high": 0.886, "low": 0.8836, "close": 0.8847, "volume": 428825.1, "close_time": 1774724399999, "quote_volume": 379496.1839, "trades": 1119, "taker_buy_base": 337052.3, "taker_buy_quote": 298291.71277 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.8847, "high": 0.8847, "low": 0.8807, "close": 0.8832, "volume": 180210.0, "close_time": 1774727999999, "quote_volume": 159032.80998, "trades": 921, "taker_buy_base": 66257.6, "taker_buy_quote": 58475.2893 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.8833, "high": 0.887, "low": 0.8833, "close": 0.8841, "volume": 235901.4, "close_time": 1774731599999, "quote_volume": 208895.8484, "trades": 1108, "taker_buy_base": 137511.7, "taker_buy_quote": 121769.26973 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.8842, "high": 0.8842, "low": 0.8757, "close": 0.8766, "volume": 349552.4, "close_time": 1774735199999, "quote_volume": 307439.09687, "trades": 1468, "taker_buy_base": 156408.3, "taker_buy_quote": 137586.43438 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.8766, "high": 0.8794, "low": 0.8752, "close": 0.8772, "volume": 192477.4, "close_time": 1774738799999, "quote_volume": 168873.28235, "trades": 1029, "taker_buy_base": 84662.0, "taker_buy_quote": 74297.78222 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.8773, "high": 0.8773, "low": 0.835, "close": 0.859, "volume": 4001355.4, "close_time": 1774742399999, "quote_volume": 3427503.96979, "trades": 11910, "taker_buy_base": 1674000.5, "taker_buy_quote": 1435673.75291 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.8589, "high": 0.8621, "low": 0.8531, "close": 0.8602, "volume": 461863.7, "close_time": 1774745999999, "quote_volume": 396133.92218, "trades": 2062, "taker_buy_base": 218461.9, "taker_buy_quote": 187342.88657 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.8601, "high": 0.8651, "low": 0.8601, "close": 0.8634, "volume": 657376.7, "close_time": 1774749599999, "quote_volume": 567174.07968, "trades": 2569, "taker_buy_base": 343370.9, "taker_buy_quote": 296224.76023 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.8634, "high": 0.8672, "low": 0.8619, "close": 0.8655, "volume": 242339.4, "close_time": 1774753199999, "quote_volume": 209450.25653, "trades": 1061, "taker_buy_base": 142290.2, "taker_buy_quote": 122944.78161 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.8655, "high": 0.8705, "low": 0.8646, "close": 0.8695, "volume": 302276.5, "close_time": 1774756799999, "quote_volume": 262465.65547, "trades": 1498, "taker_buy_base": 175881.5, "taker_buy_quote": 152715.83554 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.8696, "high": 0.8702, "low": 0.8674, "close": 0.8688, "volume": 165528.7, "close_time": 1774760399999, "quote_volume": 143823.7559, "trades": 852, "taker_buy_base": 80571.3, "taker_buy_quote": 69999.84509 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.8689, "high": 0.8689, "low": 0.8648, "close": 0.866, "volume": 188404.7, "close_time": 1774763999999, "quote_volume": 163255.09597, "trades": 968, "taker_buy_base": 102485.6, "taker_buy_quote": 88808.86643 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.866, "high": 0.869, "low": 0.8659, "close": 0.8667, "volume": 94158.9, "close_time": 1774767599999, "quote_volume": 81673.77461, "trades": 691, "taker_buy_base": 50749.9, "taker_buy_quote": 44008.62162 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.8667, "high": 0.8669, "low": 0.8629, "close": 0.8641, "volume": 247719.8, "close_time": 1774771199999, "quote_volume": 214169.51476, "trades": 1232, "taker_buy_base": 106109.9, "taker_buy_quote": 91766.7246 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.8641, "high": 0.8646, "low": 0.8612, "close": 0.8635, "volume": 191538.4, "close_time": 1774774799999, "quote_volume": 165315.46303, "trades": 1033, "taker_buy_base": 103304.6, "taker_buy_quote": 89162.9211 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.8635, "high": 0.8639, "low": 0.859, "close": 0.8602, "volume": 292113.4, "close_time": 1774778399999, "quote_volume": 251439.45238, "trades": 1468, "taker_buy_base": 147377.0, "taker_buy_quote": 126860.0645 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.8601, "high": 0.8601, "low": 0.855, "close": 0.859, "volume": 235057.1, "close_time": 1774781999999, "quote_volume": 201602.52713, "trades": 1247, "taker_buy_base": 107362.4, "taker_buy_quote": 92093.69709 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.8591, "high": 0.8639, "low": 0.8582, "close": 0.8603, "volume": 230905.4, "close_time": 1774785599999, "quote_volume": 199070.54638, "trades": 1503, "taker_buy_base": 106331.3, "taker_buy_quote": 91672.07177 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.8603, "high": 0.8603, "low": 0.8546, "close": 0.8564, "volume": 271204.8, "close_time": 1774789199999, "quote_volume": 232414.38585, "trades": 1446, "taker_buy_base": 133843.9, "taker_buy_quote": 114697.8295 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.8565, "high": 0.8566, "low": 0.8399, "close": 0.848, "volume": 1401432.9, "close_time": 1774792799999, "quote_volume": 1186691.02789, "trades": 5652, "taker_buy_base": 771575.2, "taker_buy_quote": 653414.31407 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.8481, "high": 0.8538, "low": 0.8447, "close": 0.8455, "volume": 302181.4, "close_time": 1774796399999, "quote_volume": 256452.62609, "trades": 1685, "taker_buy_base": 143120.1, "taker_buy_quote": 121496.08776 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.8456, "high": 0.8493, "low": 0.8441, "close": 0.8452, "volume": 284102.5, "close_time": 1774799999999, "quote_volume": 240402.61786, "trades": 1501, "taker_buy_base": 146125.4, "taker_buy_quote": 123676.2239 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.8454, "high": 0.8494, "low": 0.8421, "close": 0.8458, "volume": 251937.7, "close_time": 1774803599999, "quote_volume": 213169.86954, "trades": 1524, "taker_buy_base": 128616.9, "taker_buy_quote": 108800.74583 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.8459, "high": 0.8489, "low": 0.842, "close": 0.8456, "volume": 304528.8, "close_time": 1774807199999, "quote_volume": 257133.27378, "trades": 1270, "taker_buy_base": 200311.5, "taker_buy_quote": 169110.7838 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.8455, "high": 0.8476, "low": 0.8425, "close": 0.844, "volume": 209493.7, "close_time": 1774810799999, "quote_volume": 177076.39427, "trades": 1292, "taker_buy_base": 92427.4, "taker_buy_quote": 78132.43226 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.8441, "high": 0.8441, "low": 0.8374, "close": 0.8385, "volume": 306161.2, "close_time": 1774814399999, "quote_volume": 257273.11035, "trades": 1589, "taker_buy_base": 134575.0, "taker_buy_quote": 113110.13259 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.8385, "high": 0.8473, "low": 0.8379, "close": 0.8429, "volume": 252524.1, "close_time": 1774817999999, "quote_volume": 212839.02748, "trades": 1462, "taker_buy_base": 148728.2, "taker_buy_quote": 125392.11747 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.843, "high": 0.8471, "low": 0.8409, "close": 0.8468, "volume": 326091.5, "close_time": 1774821599999, "quote_volume": 275538.16204, "trades": 1161, "taker_buy_base": 144299.8, "taker_buy_quote": 121857.54236 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.8466, "high": 0.8466, "low": 0.8196, "close": 0.8407, "volume": 2872779.6, "close_time": 1774825199999, "quote_volume": 2398048.49173, "trades": 8807, "taker_buy_base": 1400238.3, "taker_buy_quote": 1169269.4955 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.8406, "high": 0.8474, "low": 0.84, "close": 0.8463, "volume": 1249150.9, "close_time": 1774828799999, "quote_volume": 1054383.32393, "trades": 4268, "taker_buy_base": 645032.8, "taker_buy_quote": 544372.73024 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.8465, "high": 0.8631, "low": 0.8459, "close": 0.8547, "volume": 1452488.3, "close_time": 1774832399999, "quote_volume": 1241800.5562, "trades": 5488, "taker_buy_base": 826033.5, "taker_buy_quote": 705812.81317 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.8547, "high": 0.8631, "low": 0.8547, "close": 0.8627, "volume": 951866.4, "close_time": 1774835999999, "quote_volume": 818654.77666, "trades": 3080, "taker_buy_base": 524440.9, "taker_buy_quote": 450998.30991 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.8629, "high": 0.8764, "low": 0.8615, "close": 0.8695, "volume": 1670105.0, "close_time": 1774839599999, "quote_volume": 1453643.2197, "trades": 4607, "taker_buy_base": 853832.9, "taker_buy_quote": 743517.61507 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.8693, "high": 0.8719, "low": 0.865, "close": 0.8694, "volume": 528109.0, "close_time": 1774843199999, "quote_volume": 458768.94134, "trades": 1912, "taker_buy_base": 277166.8, "taker_buy_quote": 240887.62937 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.8696, "high": 0.8729, "low": 0.8687, "close": 0.8703, "volume": 492470.5, "close_time": 1774846799999, "quote_volume": 428799.65125, "trades": 1847, "taker_buy_base": 266795.1, "taker_buy_quote": 232304.47823 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.8703, "high": 0.8744, "low": 0.8696, "close": 0.8714, "volume": 563185.7, "close_time": 1774850399999, "quote_volume": 491127.28761, "trades": 2077, "taker_buy_base": 282681.4, "taker_buy_quote": 246527.94517 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.8711, "high": 0.8757, "low": 0.871, "close": 0.8725, "volume": 516280.8, "close_time": 1774853999999, "quote_volume": 450811.94693, "trades": 1682, "taker_buy_base": 265577.1, "taker_buy_quote": 231888.1517 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.8725, "high": 0.8838, "low": 0.8716, "close": 0.8819, "volume": 820929.2, "close_time": 1774857599999, "quote_volume": 720496.96979, "trades": 2673, "taker_buy_base": 460784.6, "taker_buy_quote": 404487.90936 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.8819, "high": 0.885, "low": 0.8785, "close": 0.8821, "volume": 996048.3, "close_time": 1774861199999, "quote_volume": 878349.75148, "trades": 3247, "taker_buy_base": 454474.0, "taker_buy_quote": 400872.7244 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.8821, "high": 0.8825, "low": 0.8761, "close": 0.8766, "volume": 434017.4, "close_time": 1774864799999, "quote_volume": 381374.99371, "trades": 1733, "taker_buy_base": 202232.2, "taker_buy_quote": 177693.09579 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.8767, "high": 0.8814, "low": 0.8755, "close": 0.8807, "volume": 357484.8, "close_time": 1774868399999, "quote_volume": 313813.46233, "trades": 1301, "taker_buy_base": 179410.3, "taker_buy_quote": 157515.7166 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.8808, "high": 0.8925, "low": 0.8805, "close": 0.8851, "volume": 752510.3, "close_time": 1774871999999, "quote_volume": 667620.03294, "trades": 3091, "taker_buy_base": 364866.6, "taker_buy_quote": 323648.83052 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.8852, "high": 0.8901, "low": 0.884, "close": 0.8879, "volume": 448449.7, "close_time": 1774875599999, "quote_volume": 397698.12994, "trades": 1495, "taker_buy_base": 220818.3, "taker_buy_quote": 195804.27564 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.888, "high": 0.8904, "low": 0.8831, "close": 0.8842, "volume": 751542.2, "close_time": 1774879199999, "quote_volume": 666409.80366, "trades": 2648, "taker_buy_base": 365495.4, "taker_buy_quote": 324198.29677 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.8842, "high": 0.8867, "low": 0.8759, "close": 0.8846, "volume": 828296.2, "close_time": 1774882799999, "quote_volume": 729889.58639, "trades": 3364, "taker_buy_base": 371587.2, "taker_buy_quote": 327448.26094 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.8846, "high": 0.8865, "low": 0.8776, "close": 0.8812, "volume": 305574.6, "close_time": 1774886399999, "quote_volume": 269781.1117, "trades": 1661, "taker_buy_base": 126495.2, "taker_buy_quote": 111677.74897 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.8813, "high": 0.8833, "low": 0.8756, "close": 0.8787, "volume": 278307.0, "close_time": 1774889999999, "quote_volume": 244803.68418, "trades": 1199, "taker_buy_base": 111340.6, "taker_buy_quote": 97949.59245 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.8788, "high": 0.8796, "low": 0.8668, "close": 0.8701, "volume": 513886.4, "close_time": 1774893599999, "quote_volume": 447729.88997, "trades": 2151, "taker_buy_base": 225268.2, "taker_buy_quote": 196216.14078 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.8699, "high": 0.8709, "low": 0.86, "close": 0.8623, "volume": 618301.3, "close_time": 1774897199999, "quote_volume": 534051.16718, "trades": 2198, "taker_buy_base": 290520.5, "taker_buy_quote": 250881.88644 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.8624, "high": 0.8626, "low": 0.8559, "close": 0.8611, "volume": 548997.6, "close_time": 1774900799999, "quote_volume": 471429.27576, "trades": 2042, "taker_buy_base": 249766.7, "taker_buy_quote": 214541.40261 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.8608, "high": 0.8638, "low": 0.8603, "close": 0.8617, "volume": 151147.5, "close_time": 1774904399999, "quote_volume": 130295.05792, "trades": 761, "taker_buy_base": 58657.0, "taker_buy_quote": 50572.8929 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.8616, "high": 0.8715, "low": 0.8608, "close": 0.8672, "volume": 511439.0, "close_time": 1774907999999, "quote_volume": 443943.55033, "trades": 1892, "taker_buy_base": 281779.1, "taker_buy_quote": 244508.15818 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.8672, "high": 0.8699, "low": 0.8644, "close": 0.8662, "volume": 134349.5, "close_time": 1774911599999, "quote_volume": 116445.50159, "trades": 939, "taker_buy_base": 68705.6, "taker_buy_quote": 59551.69184 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.8661, "high": 0.8661, "low": 0.8591, "close": 0.8634, "volume": 302135.2, "close_time": 1774915199999, "quote_volume": 260283.79451, "trades": 1432, "taker_buy_base": 127256.7, "taker_buy_quote": 109634.02006 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.8635, "high": 0.8702, "low": 0.8604, "close": 0.868, "volume": 449311.6, "close_time": 1774918799999, "quote_volume": 388921.12359, "trades": 2401, "taker_buy_base": 273288.9, "taker_buy_quote": 236541.50217 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.8679, "high": 0.8872, "low": 0.8663, "close": 0.8798, "volume": 868367.2, "close_time": 1774922399999, "quote_volume": 762919.02257, "trades": 3863, "taker_buy_base": 438570.3, "taker_buy_quote": 385404.39875 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.8798, "high": 0.8834, "low": 0.8772, "close": 0.8786, "volume": 181043.4, "close_time": 1774925999999, "quote_volume": 159295.19671, "trades": 1166, "taker_buy_base": 88782.4, "taker_buy_quote": 78121.76509 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.8785, "high": 0.8795, "low": 0.873, "close": 0.8741, "volume": 145773.4, "close_time": 1774929599999, "quote_volume": 127623.01526, "trades": 935, "taker_buy_base": 77473.9, "taker_buy_quote": 67818.04051 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.8743, "high": 0.8774, "low": 0.8693, "close": 0.87, "volume": 354497.2, "close_time": 1774933199999, "quote_volume": 309435.73005, "trades": 1527, "taker_buy_base": 147169.8, "taker_buy_quote": 128539.683 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.87, "high": 0.8748, "low": 0.8665, "close": 0.8741, "volume": 306261.1, "close_time": 1774936799999, "quote_volume": 266433.41381, "trades": 1514, "taker_buy_base": 168233.7, "taker_buy_quote": 146361.41248 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.8742, "high": 0.8748, "low": 0.8703, "close": 0.8735, "volume": 208519.1, "close_time": 1774940399999, "quote_volume": 181898.31052, "trades": 1352, "taker_buy_base": 108989.3, "taker_buy_quote": 95061.9608 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.8736, "high": 0.8751, "low": 0.8671, "close": 0.8714, "volume": 377575.6, "close_time": 1774943999999, "quote_volume": 328540.86886, "trades": 1604, "taker_buy_base": 185695.5, "taker_buy_quote": 161602.98897 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.8715, "high": 0.8726, "low": 0.8615, "close": 0.8632, "volume": 484881.4, "close_time": 1774947599999, "quote_volume": 419908.12697, "trades": 2222, "taker_buy_base": 264647.7, "taker_buy_quote": 229192.8628 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.8632, "high": 0.8645, "low": 0.8521, "close": 0.8552, "volume": 701837.3, "close_time": 1774951199999, "quote_volume": 602813.04273, "trades": 2869, "taker_buy_base": 270381.2, "taker_buy_quote": 232388.7357 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.8553, "high": 0.8598, "low": 0.854, "close": 0.8563, "volume": 322624.8, "close_time": 1774954799999, "quote_volume": 276315.57486, "trades": 1548, "taker_buy_base": 157021.2, "taker_buy_quote": 134501.58123 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.8562, "high": 0.8607, "low": 0.8531, "close": 0.8581, "volume": 602398.4, "close_time": 1774958399999, "quote_volume": 516527.38675, "trades": 2552, "taker_buy_base": 326324.2, "taker_buy_quote": 279755.407 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.8581, "high": 0.8624, "low": 0.8567, "close": 0.8589, "volume": 306663.5, "close_time": 1774961999999, "quote_volume": 263548.13701, "trades": 1700, "taker_buy_base": 165152.3, "taker_buy_quote": 141959.16514 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.8588, "high": 0.8738, "low": 0.8584, "close": 0.8704, "volume": 671038.4, "close_time": 1774965599999, "quote_volume": 582093.16772, "trades": 2985, "taker_buy_base": 360824.1, "taker_buy_quote": 312990.19479 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.8704, "high": 0.8774, "low": 0.8568, "close": 0.8598, "volume": 1128279.4, "close_time": 1774969199999, "quote_volume": 979559.67324, "trades": 4541, "taker_buy_base": 575253.7, "taker_buy_quote": 499598.13968 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.8595, "high": 0.8696, "low": 0.8579, "close": 0.8581, "volume": 703192.0, "close_time": 1774972799999, "quote_volume": 607360.45558, "trades": 3221, "taker_buy_base": 354543.5, "taker_buy_quote": 306252.86194 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.8583, "high": 0.8772, "low": 0.857, "close": 0.8747, "volume": 1185519.7, "close_time": 1774976399999, "quote_volume": 1031427.4151, "trades": 5048, "taker_buy_base": 655820.6, "taker_buy_quote": 570501.00009 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.8746, "high": 0.8891, "low": 0.8724, "close": 0.8745, "volume": 1421903.1, "close_time": 1774979999999, "quote_volume": 1250492.86219, "trades": 5919, "taker_buy_base": 741277.5, "taker_buy_quote": 651828.95059 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.8743, "high": 0.8802, "low": 0.8738, "close": 0.877, "volume": 275613.5, "close_time": 1774983599999, "quote_volume": 241527.90793, "trades": 1653, "taker_buy_base": 150461.5, "taker_buy_quote": 131843.96357 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.8771, "high": 0.8791, "low": 0.8711, "close": 0.8774, "volume": 335491.0, "close_time": 1774987199999, "quote_volume": 293617.50135, "trades": 1659, "taker_buy_base": 173792.3, "taker_buy_quote": 152094.46029 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.8773, "high": 0.8811, "low": 0.877, "close": 0.8805, "volume": 278172.8, "close_time": 1774990799999, "quote_volume": 244547.21953, "trades": 1435, "taker_buy_base": 124385.8, "taker_buy_quote": 109338.20389 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.8806, "high": 0.881, "low": 0.8741, "close": 0.8758, "volume": 257222.9, "close_time": 1774994399999, "quote_volume": 225463.85493, "trades": 1213, "taker_buy_base": 121857.9, "taker_buy_quote": 106800.76422 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.8759, "high": 0.8765, "low": 0.8699, "close": 0.8732, "volume": 269513.6, "close_time": 1774997999999, "quote_volume": 235484.17038, "trades": 1299, "taker_buy_base": 112183.9, "taker_buy_quote": 97984.47939 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.8733, "high": 0.8792, "low": 0.8717, "close": 0.8776, "volume": 220587.3, "close_time": 1775001599999, "quote_volume": 193225.56875, "trades": 1048, "taker_buy_base": 132615.8, "taker_buy_quote": 116166.0291 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.8778, "high": 0.8827, "low": 0.8751, "close": 0.8821, "volume": 271439.9, "close_time": 1775005199999, "quote_volume": 238545.82112, "trades": 1446, "taker_buy_base": 149566.9, "taker_buy_quote": 131464.624 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.8822, "high": 0.8834, "low": 0.8743, "close": 0.8747, "volume": 324951.4, "close_time": 1775008799999, "quote_volume": 285512.51652, "trades": 1523, "taker_buy_base": 127373.1, "taker_buy_quote": 111920.48903 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.8747, "high": 0.8769, "low": 0.8712, "close": 0.8733, "volume": 296644.7, "close_time": 1775012399999, "quote_volume": 259379.21992, "trades": 1439, "taker_buy_base": 142137.1, "taker_buy_quote": 124309.89161 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.8734, "high": 0.8827, "low": 0.8734, "close": 0.8811, "volume": 235577.7, "close_time": 1775015999999, "quote_volume": 207199.17011, "trades": 1433, "taker_buy_base": 154394.3, "taker_buy_quote": 135779.90549 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.8809, "high": 0.8832, "low": 0.8789, "close": 0.8815, "volume": 272169.9, "close_time": 1775019599999, "quote_volume": 239723.00217, "trades": 1466, "taker_buy_base": 118133.1, "taker_buy_quote": 104096.64086 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.8816, "high": 0.8916, "low": 0.8777, "close": 0.8908, "volume": 522386.0, "close_time": 1775023199999, "quote_volume": 462418.0131, "trades": 2673, "taker_buy_base": 285378.0, "taker_buy_quote": 252469.72677 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.8909, "high": 0.9031, "low": 0.89, "close": 0.9009, "volume": 878532.1, "close_time": 1775026799999, "quote_volume": 789056.76976, "trades": 3932, "taker_buy_base": 519626.5, "taker_buy_quote": 466845.92632 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.9011, "high": 0.9053, "low": 0.8966, "close": 0.8975, "volume": 513532.8, "close_time": 1775030399999, "quote_volume": 462566.50472, "trades": 2110, "taker_buy_base": 242741.9, "taker_buy_quote": 218604.25835 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.8976, "high": 0.903, "low": 0.8947, "close": 0.8974, "volume": 494620.5, "close_time": 1775033999999, "quote_volume": 444682.78152, "trades": 2346, "taker_buy_base": 249257.0, "taker_buy_quote": 224097.85831 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.8977, "high": 0.9017, "low": 0.8907, "close": 0.8911, "volume": 933612.1, "close_time": 1775037599999, "quote_volume": 835527.13197, "trades": 3216, "taker_buy_base": 462079.3, "taker_buy_quote": 413468.56315 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.8911, "high": 0.8922, "low": 0.8868, "close": 0.8902, "volume": 431730.7, "close_time": 1775041199999, "quote_volume": 384214.44214, "trades": 1814, "taker_buy_base": 221253.2, "taker_buy_quote": 196917.16134 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.89, "high": 0.894, "low": 0.8895, "close": 0.8916, "volume": 302474.0, "close_time": 1775044799999, "quote_volume": 269589.71667, "trades": 1370, "taker_buy_base": 168826.7, "taker_buy_quote": 150496.25846 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.8915, "high": 0.9009, "low": 0.8865, "close": 0.8947, "volume": 1195657.5, "close_time": 1775048399999, "quote_volume": 1069246.03126, "trades": 4581, "taker_buy_base": 600030.2, "taker_buy_quote": 536553.71897 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.8948, "high": 0.8988, "low": 0.885, "close": 0.8902, "volume": 810762.4, "close_time": 1775051999999, "quote_volume": 722021.55651, "trades": 3532, "taker_buy_base": 387861.2, "taker_buy_quote": 345608.47936 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.8902, "high": 0.9001, "low": 0.8896, "close": 0.8988, "volume": 479333.5, "close_time": 1775055599999, "quote_volume": 429513.06848, "trades": 2536, "taker_buy_base": 278550.8, "taker_buy_quote": 249744.38185 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.8988, "high": 0.9016, "low": 0.8951, "close": 0.9014, "volume": 257767.2, "close_time": 1775059199999, "quote_volume": 231558.2059, "trades": 1387, "taker_buy_base": 139895.0, "taker_buy_quote": 125682.91809 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.9013, "high": 0.9086, "low": 0.8958, "close": 0.9053, "volume": 495495.9, "close_time": 1775062799999, "quote_volume": 447666.6576, "trades": 2397, "taker_buy_base": 273556.7, "taker_buy_quote": 247210.31695 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.9054, "high": 0.9145, "low": 0.8984, "close": 0.9008, "volume": 850130.4, "close_time": 1775066399999, "quote_volume": 770647.46505, "trades": 3517, "taker_buy_base": 412158.0, "taker_buy_quote": 373723.49687 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.9007, "high": 0.9015, "low": 0.8917, "close": 0.8934, "volume": 600849.2, "close_time": 1775069999999, "quote_volume": 538759.19618, "trades": 2481, "taker_buy_base": 302346.0, "taker_buy_quote": 271205.16242 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.8935, "high": 0.8987, "low": 0.8932, "close": 0.8954, "volume": 300050.1, "close_time": 1775073599999, "quote_volume": 268808.49876, "trades": 1408, "taker_buy_base": 159558.6, "taker_buy_quote": 143017.54743 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.8953, "high": 0.8957, "low": 0.8842, "close": 0.8904, "volume": 508591.9, "close_time": 1775077199999, "quote_volume": 452250.05621, "trades": 1869, "taker_buy_base": 200602.8, "taker_buy_quote": 178347.55554 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.8904, "high": 0.897, "low": 0.8895, "close": 0.8933, "volume": 364357.4, "close_time": 1775080799999, "quote_volume": 325712.50103, "trades": 1607, "taker_buy_base": 218498.1, "taker_buy_quote": 195291.18491 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.8932, "high": 0.8933, "low": 0.8832, "close": 0.8839, "volume": 491987.2, "close_time": 1775084399999, "quote_volume": 436033.32698, "trades": 2139, "taker_buy_base": 203411.8, "taker_buy_quote": 180243.01383 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.8839, "high": 0.8853, "low": 0.8806, "close": 0.8821, "volume": 353060.8, "close_time": 1775087999999, "quote_volume": 311701.65424, "trades": 1497, "taker_buy_base": 148331.9, "taker_buy_quote": 130973.69769 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.8821, "high": 0.8939, "low": 0.8786, "close": 0.8922, "volume": 1026728.4, "close_time": 1775091599999, "quote_volume": 908998.07084, "trades": 3390, "taker_buy_base": 583940.4, "taker_buy_quote": 517291.68502 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.8923, "high": 0.893, "low": 0.8642, "close": 0.8696, "volume": 2896959.4, "close_time": 1775095199999, "quote_volume": 2534334.19584, "trades": 12090, "taker_buy_base": 1422984.2, "taker_buy_quote": 1244608.74049 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.8695, "high": 0.8698, "low": 0.8573, "close": 0.8614, "volume": 973513.5, "close_time": 1775098799999, "quote_volume": 840017.78712, "trades": 3634, "taker_buy_base": 397553.2, "taker_buy_quote": 342962.70905 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.8615, "high": 0.8657, "low": 0.855, "close": 0.859, "volume": 746507.9, "close_time": 1775102399999, "quote_volume": 642020.49161, "trades": 2807, "taker_buy_base": 361827.7, "taker_buy_quote": 311175.63483 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.8589, "high": 0.8616, "low": 0.8558, "close": 0.8567, "volume": 483695.8, "close_time": 1775105999999, "quote_volume": 415406.47162, "trades": 1944, "taker_buy_base": 226171.3, "taker_buy_quote": 194266.77494 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.8567, "high": 0.8625, "low": 0.8531, "close": 0.8617, "volume": 527916.0, "close_time": 1775109599999, "quote_volume": 453111.94461, "trades": 2206, "taker_buy_base": 274169.0, "taker_buy_quote": 235478.9933 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.8617, "high": 0.8659, "low": 0.8605, "close": 0.8628, "volume": 501926.9, "close_time": 1775113199999, "quote_volume": 433404.34435, "trades": 1503, "taker_buy_base": 241781.0, "taker_buy_quote": 208727.80333 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.8628, "high": 0.8705, "low": 0.862, "close": 0.8632, "volume": 558073.7, "close_time": 1775116799999, "quote_volume": 483078.67121, "trades": 2089, "taker_buy_base": 256906.9, "taker_buy_quote": 222340.3818 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.8634, "high": 0.8634, "low": 0.8503, "close": 0.8532, "volume": 635623.3, "close_time": 1775120399999, "quote_volume": 543731.00353, "trades": 2543, "taker_buy_base": 303584.0, "taker_buy_quote": 259538.96303 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.8532, "high": 0.8581, "low": 0.8527, "close": 0.855, "volume": 374080.2, "close_time": 1775123999999, "quote_volume": 320047.64044, "trades": 1792, "taker_buy_base": 186518.6, "taker_buy_quote": 159603.76125 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.8551, "high": 0.8561, "low": 0.8525, "close": 0.8535, "volume": 338917.6, "close_time": 1775127599999, "quote_volume": 289552.42246, "trades": 1560, "taker_buy_base": 137309.0, "taker_buy_quote": 117317.8651 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.8537, "high": 0.8543, "low": 0.8458, "close": 0.8504, "volume": 672784.7, "close_time": 1775131199999, "quote_volume": 571893.48731, "trades": 2531, "taker_buy_base": 279010.7, "taker_buy_quote": 237223.52804 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.8505, "high": 0.8516, "low": 0.8481, "close": 0.849, "volume": 335455.4, "close_time": 1775134799999, "quote_volume": 285011.33924, "trades": 1627, "taker_buy_base": 167179.3, "taker_buy_quote": 142051.02283 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.8492, "high": 0.8505, "low": 0.8417, "close": 0.8495, "volume": 862085.8, "close_time": 1775138399999, "quote_volume": 729546.72642, "trades": 3383, "taker_buy_base": 497963.0, "taker_buy_quote": 421429.22652 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.8497, "high": 0.8653, "low": 0.8474, "close": 0.8632, "volume": 1576988.4, "close_time": 1775141999999, "quote_volume": 1350581.61247, "trades": 5709, "taker_buy_base": 874685.2, "taker_buy_quote": 748908.05908 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.8631, "high": 0.8631, "low": 0.8531, "close": 0.8583, "volume": 538272.1, "close_time": 1775145599999, "quote_volume": 462021.12713, "trades": 2559, "taker_buy_base": 235859.5, "taker_buy_quote": 202404.23284 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.8583, "high": 0.8644, "low": 0.8544, "close": 0.8618, "volume": 351144.3, "close_time": 1775149199999, "quote_volume": 301883.71185, "trades": 1964, "taker_buy_base": 179154.1, "taker_buy_quote": 154015.51695 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.8617, "high": 0.869, "low": 0.8518, "close": 0.853, "volume": 739112.6, "close_time": 1775152799999, "quote_volume": 635795.07176, "trades": 2992, "taker_buy_base": 339481.2, "taker_buy_quote": 292143.03834 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.853, "high": 0.8613, "low": 0.8513, "close": 0.8595, "volume": 565490.5, "close_time": 1775156399999, "quote_volume": 483884.27805, "trades": 2095, "taker_buy_base": 329454.4, "taker_buy_quote": 281969.05394 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.8596, "high": 0.8619, "low": 0.856, "close": 0.8608, "volume": 350375.8, "close_time": 1775159999999, "quote_volume": 301020.80756, "trades": 1764, "taker_buy_base": 186803.0, "taker_buy_quote": 160530.83318 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.8607, "high": 0.867, "low": 0.8586, "close": 0.8632, "volume": 304969.6, "close_time": 1775163599999, "quote_volume": 263294.43245, "trades": 1478, "taker_buy_base": 176310.2, "taker_buy_quote": 152177.21278 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.8633, "high": 0.8643, "low": 0.8599, "close": 0.8628, "volume": 230354.5, "close_time": 1775167199999, "quote_volume": 198620.18389, "trades": 1184, "taker_buy_base": 107893.7, "taker_buy_quote": 93045.80993 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.8628, "high": 0.8649, "low": 0.8593, "close": 0.8616, "volume": 193592.5, "close_time": 1775170799999, "quote_volume": 166881.05925, "trades": 1034, "taker_buy_base": 72660.4, "taker_buy_quote": 62669.6633 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.8617, "high": 0.8632, "low": 0.8593, "close": 0.8612, "volume": 257944.1, "close_time": 1775174399999, "quote_volume": 222167.78336, "trades": 1124, "taker_buy_base": 127781.9, "taker_buy_quote": 110073.02131 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.8613, "high": 0.863, "low": 0.8587, "close": 0.8599, "volume": 131119.0, "close_time": 1775177999999, "quote_volume": 112891.86435, "trades": 811, "taker_buy_base": 52771.2, "taker_buy_quote": 45431.00737 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.86, "high": 0.8634, "low": 0.857, "close": 0.86, "volume": 219285.5, "close_time": 1775181599999, "quote_volume": 188621.2098, "trades": 1043, "taker_buy_base": 104682.7, "taker_buy_quote": 90026.45731 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.8601, "high": 0.8646, "low": 0.8571, "close": 0.8632, "volume": 286994.0, "close_time": 1775185199999, "quote_volume": 247113.35465, "trades": 1617, "taker_buy_base": 156665.4, "taker_buy_quote": 134874.95737 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.8632, "high": 0.8678, "low": 0.8611, "close": 0.8651, "volume": 388815.8, "close_time": 1775188799999, "quote_volume": 336213.51786, "trades": 1611, "taker_buy_base": 212245.1, "taker_buy_quote": 183534.0861 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.865, "high": 0.8688, "low": 0.863, "close": 0.8675, "volume": 254846.8, "close_time": 1775192399999, "quote_volume": 220642.76353, "trades": 1218, "taker_buy_base": 121245.6, "taker_buy_quote": 104959.32007 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.8674, "high": 0.8739, "low": 0.8638, "close": 0.8684, "volume": 385298.9, "close_time": 1775195999999, "quote_volume": 335191.34325, "trades": 1846, "taker_buy_base": 186018.2, "taker_buy_quote": 161838.41455 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.8683, "high": 0.8729, "low": 0.8652, "close": 0.8713, "volume": 213565.6, "close_time": 1775199599999, "quote_volume": 185734.08264, "trades": 1215, "taker_buy_base": 111137.2, "taker_buy_quote": 96657.50715 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.8712, "high": 0.8767, "low": 0.8703, "close": 0.8757, "volume": 279531.9, "close_time": 1775203199999, "quote_volume": 244174.57496, "trades": 1349, "taker_buy_base": 166656.9, "taker_buy_quote": 145608.29629 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.8757, "high": 0.8803, "low": 0.8739, "close": 0.8769, "volume": 849631.3, "close_time": 1775206799999, "quote_volume": 745086.30555, "trades": 2817, "taker_buy_base": 446990.5, "taker_buy_quote": 392062.93514 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.8769, "high": 0.8778, "low": 0.8728, "close": 0.8766, "volume": 247158.7, "close_time": 1775210399999, "quote_volume": 216304.4215, "trades": 1375, "taker_buy_base": 93803.0, "taker_buy_quote": 82093.56487 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.8766, "high": 0.8789, "low": 0.8723, "close": 0.8767, "volume": 301242.7, "close_time": 1775213999999, "quote_volume": 263857.98826, "trades": 1201, "taker_buy_base": 154902.8, "taker_buy_quote": 135691.84681 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.8766, "high": 0.8791, "low": 0.875, "close": 0.8779, "volume": 188696.7, "close_time": 1775217599999, "quote_volume": 165496.42706, "trades": 994, "taker_buy_base": 96859.0, "taker_buy_quote": 84937.78453 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.8779, "high": 0.8853, "low": 0.8709, "close": 0.8729, "volume": 556041.9, "close_time": 1775221199999, "quote_volume": 488346.10431, "trades": 2519, "taker_buy_base": 250349.8, "taker_buy_quote": 219925.08023 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.8729, "high": 0.8734, "low": 0.8676, "close": 0.8713, "volume": 379060.3, "close_time": 1775224799999, "quote_volume": 329827.80235, "trades": 1744, "taker_buy_base": 159902.5, "taker_buy_quote": 139140.87401 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.8712, "high": 0.8738, "low": 0.8681, "close": 0.8682, "volume": 328826.4, "close_time": 1775228399999, "quote_volume": 286211.98425, "trades": 1365, "taker_buy_base": 166635.1, "taker_buy_quote": 145058.85189 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.8681, "high": 0.8745, "low": 0.8655, "close": 0.8696, "volume": 1038460.4, "close_time": 1775231999999, "quote_volume": 903791.03028, "trades": 3481, "taker_buy_base": 513008.2, "taker_buy_quote": 446339.99956 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.8696, "high": 0.8776, "low": 0.8695, "close": 0.8772, "volume": 430075.7, "close_time": 1775235599999, "quote_volume": 375527.09948, "trades": 1761, "taker_buy_base": 213101.3, "taker_buy_quote": 186101.23478 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.8771, "high": 0.8785, "low": 0.8737, "close": 0.8757, "volume": 228392.8, "close_time": 1775239199999, "quote_volume": 200060.00719, "trades": 995, "taker_buy_base": 109016.2, "taker_buy_quote": 95495.5138 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.8756, "high": 0.8777, "low": 0.8736, "close": 0.8744, "volume": 315402.0, "close_time": 1775242799999, "quote_volume": 275948.87117, "trades": 940, "taker_buy_base": 100682.9, "taker_buy_quote": 88127.59336 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.8744, "high": 0.8748, "low": 0.8697, "close": 0.8736, "volume": 315596.0, "close_time": 1775246399999, "quote_volume": 275070.51203, "trades": 1152, "taker_buy_base": 151372.5, "taker_buy_quote": 131942.43791 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.8736, "high": 0.878, "low": 0.8733, "close": 0.874, "volume": 318536.1, "close_time": 1775249999999, "quote_volume": 278947.81547, "trades": 1080, "taker_buy_base": 165957.1, "taker_buy_quote": 145312.14679 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.874, "high": 0.8779, "low": 0.8739, "close": 0.8764, "volume": 244319.1, "close_time": 1775253599999, "quote_volume": 214118.82672, "trades": 910, "taker_buy_base": 147950.8, "taker_buy_quote": 129657.64451 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.8763, "high": 0.8767, "low": 0.8707, "close": 0.8717, "volume": 185293.7, "close_time": 1775257199999, "quote_volume": 161890.05933, "trades": 857, "taker_buy_base": 113065.1, "taker_buy_quote": 98756.14169 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.8716, "high": 0.8748, "low": 0.8707, "close": 0.8738, "volume": 165842.8, "close_time": 1775260799999, "quote_volume": 144704.2897, "trades": 689, "taker_buy_base": 92707.2, "taker_buy_quote": 80880.99525 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.8736, "high": 0.8747, "low": 0.871, "close": 0.8716, "volume": 122074.5, "close_time": 1775264399999, "quote_volume": 106470.28937, "trades": 589, "taker_buy_base": 65453.9, "taker_buy_quote": 57092.98661 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.8715, "high": 0.8722, "low": 0.8684, "close": 0.8701, "volume": 170515.2, "close_time": 1775267999999, "quote_volume": 148295.99867, "trades": 688, "taker_buy_base": 78211.2, "taker_buy_quote": 68021.10912 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.87, "high": 0.8713, "low": 0.8679, "close": 0.8687, "volume": 97662.5, "close_time": 1775271599999, "quote_volume": 84909.3334, "trades": 488, "taker_buy_base": 47296.2, "taker_buy_quote": 41117.79234 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.8687, "high": 0.871, "low": 0.8645, "close": 0.8698, "volume": 412866.4, "close_time": 1775275199999, "quote_volume": 358385.16981, "trades": 1640, "taker_buy_base": 222521.9, "taker_buy_quote": 193082.81616 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.8698, "high": 0.873, "low": 0.869, "close": 0.8719, "volume": 235612.8, "close_time": 1775278799999, "quote_volume": 205142.88227, "trades": 870, "taker_buy_base": 130310.9, "taker_buy_quote": 113472.61907 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.8719, "high": 0.8737, "low": 0.8702, "close": 0.8704, "volume": 149284.8, "close_time": 1775282399999, "quote_volume": 130088.5415, "trades": 654, "taker_buy_base": 66330.2, "taker_buy_quote": 57807.10956 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.8704, "high": 0.8749, "low": 0.8698, "close": 0.8744, "volume": 158818.3, "close_time": 1775285999999, "quote_volume": 138544.99794, "trades": 726, "taker_buy_base": 97661.4, "taker_buy_quote": 85207.44996 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.8743, "high": 0.8747, "low": 0.8702, "close": 0.8714, "volume": 103655.4, "close_time": 1775289599999, "quote_volume": 90390.80961, "trades": 655, "taker_buy_base": 54323.2, "taker_buy_quote": 47371.18149 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.8714, "high": 0.8719, "low": 0.8659, "close": 0.867, "volume": 126790.0, "close_time": 1775293199999, "quote_volume": 110130.21052, "trades": 594, "taker_buy_base": 58614.7, "taker_buy_quote": 50913.2861 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.867, "high": 0.8676, "low": 0.8653, "close": 0.8654, "volume": 80186.5, "close_time": 1775296799999, "quote_volume": 69484.57541, "trades": 407, "taker_buy_base": 42346.9, "taker_buy_quote": 36697.92819 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.8653, "high": 0.8705, "low": 0.8653, "close": 0.8701, "volume": 202953.0, "close_time": 1775300399999, "quote_volume": 176045.13861, "trades": 800, "taker_buy_base": 118269.8, "taker_buy_quote": 102618.92879 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.87, "high": 0.8717, "low": 0.8683, "close": 0.8717, "volume": 114842.8, "close_time": 1775303999999, "quote_volume": 99887.70809, "trades": 539, "taker_buy_base": 57451.9, "taker_buy_quote": 49983.23906 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.8717, "high": 0.8728, "low": 0.868, "close": 0.8686, "volume": 296100.1, "close_time": 1775307599999, "quote_volume": 257807.51888, "trades": 1020, "taker_buy_base": 130242.4, "taker_buy_quote": 113381.50199 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.8686, "high": 0.8692, "low": 0.8664, "close": 0.867, "volume": 261797.4, "close_time": 1775311199999, "quote_volume": 227187.35474, "trades": 1074, "taker_buy_base": 143699.1, "taker_buy_quote": 124683.56581 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.8669, "high": 0.8675, "low": 0.8616, "close": 0.8669, "volume": 368328.8, "close_time": 1775314799999, "quote_volume": 318356.08212, "trades": 1573, "taker_buy_base": 191725.7, "taker_buy_quote": 165716.09909 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.8669, "high": 0.8731, "low": 0.8662, "close": 0.8697, "volume": 417303.8, "close_time": 1775318399999, "quote_volume": 362915.30849, "trades": 1714, "taker_buy_base": 283022.7, "taker_buy_quote": 246148.40221 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.8697, "high": 0.872, "low": 0.8649, "close": 0.8652, "volume": 233770.9, "close_time": 1775321999999, "quote_volume": 203076.59698, "trades": 1065, "taker_buy_base": 108705.8, "taker_buy_quote": 94486.68312 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.8652, "high": 0.871, "low": 0.8643, "close": 0.87, "volume": 109880.3, "close_time": 1775325599999, "quote_volume": 95363.65099, "trades": 570, "taker_buy_base": 59847.2, "taker_buy_quote": 51975.28794 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.8699, "high": 0.8712, "low": 0.868, "close": 0.869, "volume": 134688.7, "close_time": 1775329199999, "quote_volume": 117148.89693, "trades": 598, "taker_buy_base": 45658.0, "taker_buy_quote": 39714.1924 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.8689, "high": 0.876, "low": 0.8687, "close": 0.8702, "volume": 444027.5, "close_time": 1775332799999, "quote_volume": 387251.95351, "trades": 1672, "taker_buy_base": 235597.8, "taker_buy_quote": 205475.53346 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.8703, "high": 0.871, "low": 0.8677, "close": 0.8683, "volume": 80818.3, "close_time": 1775336399999, "quote_volume": 70219.52127, "trades": 515, "taker_buy_base": 41852.1, "taker_buy_quote": 36361.28846 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.8683, "high": 0.8733, "low": 0.868, "close": 0.8718, "volume": 197144.7, "close_time": 1775339999999, "quote_volume": 171576.20581, "trades": 816, "taker_buy_base": 114517.2, "taker_buy_quote": 99662.65794 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.8718, "high": 0.8795, "low": 0.8712, "close": 0.8715, "volume": 537717.1, "close_time": 1775343599999, "quote_volume": 469945.99914, "trades": 2197, "taker_buy_base": 276529.0, "taker_buy_quote": 241608.10679 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.8715, "high": 0.872, "low": 0.8668, "close": 0.8719, "volume": 230328.4, "close_time": 1775347199999, "quote_volume": 200200.65109, "trades": 1073, "taker_buy_base": 108522.5, "taker_buy_quote": 94350.73476 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.8719, "high": 0.8724, "low": 0.8683, "close": 0.8698, "volume": 142198.6, "close_time": 1775350799999, "quote_volume": 123694.44431, "trades": 668, "taker_buy_base": 63026.7, "taker_buy_quote": 54827.99311 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.8699, "high": 0.8715, "low": 0.8662, "close": 0.8664, "volume": 186968.8, "close_time": 1775354399999, "quote_volume": 162520.01171, "trades": 818, "taker_buy_base": 83699.5, "taker_buy_quote": 72769.35463 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.8663, "high": 0.8663, "low": 0.8634, "close": 0.8655, "volume": 251642.7, "close_time": 1775357999999, "quote_volume": 217544.41539, "trades": 919, "taker_buy_base": 93549.5, "taker_buy_quote": 80884.36065 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.8655, "high": 0.8671, "low": 0.863, "close": 0.8646, "volume": 98540.9, "close_time": 1775361599999, "quote_volume": 85263.99917, "trades": 551, "taker_buy_base": 51596.9, "taker_buy_quote": 44642.6914 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.8645, "high": 0.8645, "low": 0.8619, "close": 0.8621, "volume": 151332.2, "close_time": 1775365199999, "quote_volume": 130637.79476, "trades": 559, "taker_buy_base": 90297.8, "taker_buy_quote": 77945.32721 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.8621, "high": 0.8633, "low": 0.8555, "close": 0.857, "volume": 299845.2, "close_time": 1775368799999, "quote_volume": 257480.66912, "trades": 1211, "taker_buy_base": 147447.3, "taker_buy_quote": 126638.77458 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.8573, "high": 0.8573, "low": 0.8485, "close": 0.8542, "volume": 806440.4, "close_time": 1775372399999, "quote_volume": 687729.26883, "trades": 2792, "taker_buy_base": 385959.0, "taker_buy_quote": 329092.8317 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.8541, "high": 0.8554, "low": 0.8508, "close": 0.8519, "volume": 240226.0, "close_time": 1775375999999, "quote_volume": 204968.70959, "trades": 1031, "taker_buy_base": 124293.5, "taker_buy_quote": 106072.96362 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.8516, "high": 0.8536, "low": 0.8507, "close": 0.8529, "volume": 157538.3, "close_time": 1775379599999, "quote_volume": 134234.06895, "trades": 679, "taker_buy_base": 82105.1, "taker_buy_quote": 69962.01585 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.8529, "high": 0.8551, "low": 0.8529, "close": 0.8542, "volume": 136102.5, "close_time": 1775383199999, "quote_volume": 116240.68718, "trades": 622, "taker_buy_base": 89470.6, "taker_buy_quote": 76411.92472 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.8541, "high": 0.8571, "low": 0.8529, "close": 0.8545, "volume": 151944.5, "close_time": 1775386799999, "quote_volume": 129830.63289, "trades": 590, "taker_buy_base": 73596.4, "taker_buy_quote": 62881.00014 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.8544, "high": 0.8558, "low": 0.848, "close": 0.8505, "volume": 566859.8, "close_time": 1775390399999, "quote_volume": 481941.23805, "trades": 1485, "taker_buy_base": 284230.7, "taker_buy_quote": 241570.45786 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.8504, "high": 0.8504, "low": 0.8415, "close": 0.8444, "volume": 527747.1, "close_time": 1775393999999, "quote_volume": 445999.47597, "trades": 2330, "taker_buy_base": 283066.5, "taker_buy_quote": 239237.63687 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.8443, "high": 0.8489, "low": 0.8419, "close": 0.8479, "volume": 278799.8, "close_time": 1775397599999, "quote_volume": 235687.75282, "trades": 1195, "taker_buy_base": 181916.4, "taker_buy_quote": 153801.73671 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.8479, "high": 0.8495, "low": 0.8452, "close": 0.846, "volume": 157509.1, "close_time": 1775401199999, "quote_volume": 133393.80063, "trades": 650, "taker_buy_base": 88485.3, "taker_buy_quote": 74948.44198 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.8459, "high": 0.859, "low": 0.8435, "close": 0.8496, "volume": 586415.2, "close_time": 1775404799999, "quote_volume": 499735.62846, "trades": 2756, "taker_buy_base": 289809.8, "taker_buy_quote": 247104.5431 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.8497, "high": 0.8524, "low": 0.8467, "close": 0.8471, "volume": 265140.3, "close_time": 1775408399999, "quote_volume": 225441.2195, "trades": 1164, "taker_buy_base": 137818.9, "taker_buy_quote": 117198.31096 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.8471, "high": 0.8513, "low": 0.8455, "close": 0.8507, "volume": 326309.4, "close_time": 1775411999999, "quote_volume": 276932.94836, "trades": 1116, "taker_buy_base": 172088.8, "taker_buy_quote": 146102.5882 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.8507, "high": 0.852, "low": 0.8477, "close": 0.8506, "volume": 192120.4, "close_time": 1775415599999, "quote_volume": 163308.99974, "trades": 905, "taker_buy_base": 104074.6, "taker_buy_quote": 88482.62412 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.8505, "high": 0.853, "low": 0.8466, "close": 0.8492, "volume": 168386.9, "close_time": 1775419199999, "quote_volume": 143042.94647, "trades": 859, "taker_buy_base": 59991.7, "taker_buy_quote": 50954.37523 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.8491, "high": 0.8527, "low": 0.8483, "close": 0.8512, "volume": 200412.1, "close_time": 1775422799999, "quote_volume": 170530.08271, "trades": 845, "taker_buy_base": 121291.8, "taker_buy_quote": 103224.23106 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.8512, "high": 0.8513, "low": 0.8453, "close": 0.8461, "volume": 277923.7, "close_time": 1775426399999, "quote_volume": 235739.87034, "trades": 1153, "taker_buy_base": 135749.0, "taker_buy_quote": 115165.4953 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.8461, "high": 0.8577, "low": 0.8368, "close": 0.8564, "volume": 1295969.9, "close_time": 1775429999999, "quote_volume": 1098162.35022, "trades": 4332, "taker_buy_base": 595319.0, "taker_buy_quote": 504847.32256 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.8566, "high": 0.8724, "low": 0.8557, "close": 0.8707, "volume": 1277654.6, "close_time": 1775433599999, "quote_volume": 1107354.03692, "trades": 4549, "taker_buy_base": 684790.9, "taker_buy_quote": 593645.45231 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.8708, "high": 0.8838, "low": 0.8708, "close": 0.8787, "volume": 1039017.8, "close_time": 1775437199999, "quote_volume": 912920.75448, "trades": 4047, "taker_buy_base": 524530.7, "taker_buy_quote": 460759.01851 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.8789, "high": 0.8807, "low": 0.8734, "close": 0.8764, "volume": 703832.5, "close_time": 1775440799999, "quote_volume": 617016.30054, "trades": 2775, "taker_buy_base": 280511.3, "taker_buy_quote": 245878.56049 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.8765, "high": 0.8935, "low": 0.8764, "close": 0.8893, "volume": 868937.8, "close_time": 1775444399999, "quote_volume": 771392.95998, "trades": 3576, "taker_buy_base": 438560.6, "taker_buy_quote": 389364.9689 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.8892, "high": 0.8903, "low": 0.8831, "close": 0.8866, "volume": 372860.1, "close_time": 1775447999999, "quote_volume": 330595.84751, "trades": 1624, "taker_buy_base": 146592.6, "taker_buy_quote": 129999.87768 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.8867, "high": 0.8978, "low": 0.8866, "close": 0.8911, "volume": 540915.0, "close_time": 1775451599999, "quote_volume": 482379.70935, "trades": 2092, "taker_buy_base": 299314.3, "taker_buy_quote": 266895.41712 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.8911, "high": 0.8921, "low": 0.886, "close": 0.886, "volume": 359519.8, "close_time": 1775455199999, "quote_volume": 319619.26429, "trades": 1263, "taker_buy_base": 193682.6, "taker_buy_quote": 172244.33167 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.8859, "high": 0.8889, "low": 0.8795, "close": 0.8839, "volume": 726949.0, "close_time": 1775458799999, "quote_volume": 642577.62541, "trades": 2620, "taker_buy_base": 354483.0, "taker_buy_quote": 313411.55323 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.884, "high": 0.8874, "low": 0.8812, "close": 0.8859, "volume": 388887.4, "close_time": 1775462399999, "quote_volume": 343692.59791, "trades": 1293, "taker_buy_base": 196418.9, "taker_buy_quote": 173609.21794 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.886, "high": 0.8944, "low": 0.8845, "close": 0.891, "volume": 398228.6, "close_time": 1775465999999, "quote_volume": 354288.65918, "trades": 1567, "taker_buy_base": 199425.0, "taker_buy_quote": 177476.81764 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.8909, "high": 0.905, "low": 0.8905, "close": 0.9004, "volume": 970369.5, "close_time": 1775469599999, "quote_volume": 871959.28624, "trades": 3800, "taker_buy_base": 499831.8, "taker_buy_quote": 449118.97835 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.9006, "high": 0.9232, "low": 0.9006, "close": 0.91, "volume": 1961636.3, "close_time": 1775473199999, "quote_volume": 1789511.57742, "trades": 7142, "taker_buy_base": 1067039.7, "taker_buy_quote": 973008.91497 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.9099, "high": 0.9105, "low": 0.9026, "close": 0.9046, "volume": 563158.2, "close_time": 1775476799999, "quote_volume": 510185.12942, "trades": 2035, "taker_buy_base": 278060.1, "taker_buy_quote": 251774.88628 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.9048, "high": 0.9106, "low": 0.9031, "close": 0.9061, "volume": 744174.2, "close_time": 1775480399999, "quote_volume": 674736.65098, "trades": 2496, "taker_buy_base": 376331.1, "taker_buy_quote": 341170.97152 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.9062, "high": 0.9078, "low": 0.9007, "close": 0.9032, "volume": 461980.1, "close_time": 1775483999999, "quote_volume": 417387.13382, "trades": 1819, "taker_buy_base": 217843.5, "taker_buy_quote": 196783.07167 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.9033, "high": 0.9071, "low": 0.8949, "close": 0.9018, "volume": 807009.5, "close_time": 1775487599999, "quote_volume": 727031.13507, "trades": 3441, "taker_buy_base": 415260.6, "taker_buy_quote": 374265.61537 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.9016, "high": 0.9037, "low": 0.8981, "close": 0.9006, "volume": 435827.4, "close_time": 1775491199999, "quote_volume": 392413.04553, "trades": 1765, "taker_buy_base": 235255.2, "taker_buy_quote": 211824.01219 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.9006, "high": 0.9028, "low": 0.8957, "close": 0.8971, "volume": 504618.4, "close_time": 1775494799999, "quote_volume": 453937.38964, "trades": 1846, "taker_buy_base": 218534.2, "taker_buy_quote": 196604.84426 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.897, "high": 0.8976, "low": 0.8882, "close": 0.8942, "volume": 723059.1, "close_time": 1775498399999, "quote_volume": 645190.86211, "trades": 2560, "taker_buy_base": 329611.4, "taker_buy_quote": 294105.89948 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.8942, "high": 0.8995, "low": 0.8934, "close": 0.8969, "volume": 247658.4, "close_time": 1775501999999, "quote_volume": 222099.41941, "trades": 1317, "taker_buy_base": 122105.8, "taker_buy_quote": 109497.96412 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.8968, "high": 0.8968, "low": 0.8907, "close": 0.8942, "volume": 281344.1, "close_time": 1775505599999, "quote_volume": 251285.31064, "trades": 1180, "taker_buy_base": 139705.1, "taker_buy_quote": 124773.94681 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.8944, "high": 0.8975, "low": 0.8931, "close": 0.8961, "volume": 189135.2, "close_time": 1775509199999, "quote_volume": 169417.61827, "trades": 794, "taker_buy_base": 93675.1, "taker_buy_quote": 83932.79473 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.896, "high": 0.8976, "low": 0.8908, "close": 0.8915, "volume": 256136.3, "close_time": 1775512799999, "quote_volume": 229215.75423, "trades": 1043, "taker_buy_base": 113354.8, "taker_buy_quote": 101417.38604 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.8914, "high": 0.8926, "low": 0.8761, "close": 0.8761, "volume": 696731.5, "close_time": 1775516399999, "quote_volume": 616615.67375, "trades": 2444, "taker_buy_base": 325129.3, "taker_buy_quote": 287887.24886 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.8761, "high": 0.8768, "low": 0.8693, "close": 0.871, "volume": 1116211.2, "close_time": 1775519999999, "quote_volume": 974474.57264, "trades": 4338, "taker_buy_base": 529489.7, "taker_buy_quote": 462479.65427 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.8709, "high": 0.8757, "low": 0.8704, "close": 0.8734, "volume": 389241.9, "close_time": 1775523599999, "quote_volume": 339797.66473, "trades": 1759, "taker_buy_base": 185937.3, "taker_buy_quote": 162307.56171 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.8735, "high": 0.8756, "low": 0.8655, "close": 0.8673, "volume": 419409.3, "close_time": 1775527199999, "quote_volume": 365074.72078, "trades": 1991, "taker_buy_base": 208857.0, "taker_buy_quote": 181745.74906 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.8672, "high": 0.8702, "low": 0.8635, "close": 0.869, "volume": 737828.2, "close_time": 1775530799999, "quote_volume": 639757.22794, "trades": 2609, "taker_buy_base": 404567.1, "taker_buy_quote": 350862.00834 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.8688, "high": 0.8734, "low": 0.8688, "close": 0.8729, "volume": 219603.7, "close_time": 1775534399999, "quote_volume": 191435.83949, "trades": 1056, "taker_buy_base": 119637.0, "taker_buy_quote": 104290.72879 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.8729, "high": 0.8787, "low": 0.8704, "close": 0.8746, "volume": 210065.8, "close_time": 1775537999999, "quote_volume": 183795.35408, "trades": 999, "taker_buy_base": 127488.1, "taker_buy_quote": 111577.46383 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.8745, "high": 0.8746, "low": 0.8699, "close": 0.8714, "volume": 241979.9, "close_time": 1775541599999, "quote_volume": 210972.47872, "trades": 981, "taker_buy_base": 136738.7, "taker_buy_quote": 119193.64414 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.8712, "high": 0.8712, "low": 0.8658, "close": 0.8697, "volume": 189206.2, "close_time": 1775545199999, "quote_volume": 164345.36559, "trades": 999, "taker_buy_base": 92069.5, "taker_buy_quote": 79991.71066 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.8697, "high": 0.8751, "low": 0.8693, "close": 0.8731, "volume": 386360.2, "close_time": 1775548799999, "quote_volume": 337316.68445, "trades": 1291, "taker_buy_base": 223766.5, "taker_buy_quote": 195350.21581 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.8731, "high": 0.8781, "low": 0.873, "close": 0.8764, "volume": 288985.3, "close_time": 1775552399999, "quote_volume": 253121.45218, "trades": 1360, "taker_buy_base": 181097.0, "taker_buy_quote": 158595.74553 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.8764, "high": 0.8863, "low": 0.8764, "close": 0.8835, "volume": 471247.4, "close_time": 1775555999999, "quote_volume": 415966.47645, "trades": 1952, "taker_buy_base": 291485.2, "taker_buy_quote": 257271.9011 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.8836, "high": 0.8862, "low": 0.8683, "close": 0.8699, "volume": 882616.8, "close_time": 1775559599999, "quote_volume": 772296.07839, "trades": 3409, "taker_buy_base": 386919.7, "taker_buy_quote": 338522.93605 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.8698, "high": 0.8715, "low": 0.8649, "close": 0.8672, "volume": 482659.2, "close_time": 1775563199999, "quote_volume": 419079.45788, "trades": 1804, "taker_buy_base": 207640.5, "taker_buy_quote": 180306.8247 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.867, "high": 0.8705, "low": 0.8589, "close": 0.8677, "volume": 717061.3, "close_time": 1775566799999, "quote_volume": 619439.07859, "trades": 2930, "taker_buy_base": 372837.0, "taker_buy_quote": 322100.21924 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.8677, "high": 0.8718, "low": 0.8668, "close": 0.8668, "volume": 423603.1, "close_time": 1775570399999, "quote_volume": 368123.60242, "trades": 1791, "taker_buy_base": 210502.3, "taker_buy_quote": 182958.67354 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.8667, "high": 0.872, "low": 0.8621, "close": 0.8662, "volume": 667592.4, "close_time": 1775573999999, "quote_volume": 578381.17087, "trades": 2395, "taker_buy_base": 378636.4, "taker_buy_quote": 327935.93617 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.866, "high": 0.8734, "low": 0.8644, "close": 0.8667, "volume": 523253.1, "close_time": 1775577599999, "quote_volume": 454854.55649, "trades": 2044, "taker_buy_base": 266550.4, "taker_buy_quote": 231745.81952 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.8667, "high": 0.8699, "low": 0.8634, "close": 0.866, "volume": 329813.7, "close_time": 1775581199999, "quote_volume": 285795.61456, "trades": 1415, "taker_buy_base": 166465.8, "taker_buy_quote": 144247.3636 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.866, "high": 0.8809, "low": 0.8651, "close": 0.8756, "volume": 681308.5, "close_time": 1775584799999, "quote_volume": 595867.4428, "trades": 2506, "taker_buy_base": 336604.2, "taker_buy_quote": 294214.83891 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.8756, "high": 0.8772, "low": 0.871, "close": 0.8728, "volume": 358077.0, "close_time": 1775588399999, "quote_volume": 312977.46549, "trades": 1434, "taker_buy_base": 135451.3, "taker_buy_quote": 118368.61987 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.8727, "high": 0.8915, "low": 0.8719, "close": 0.8912, "volume": 949347.9, "close_time": 1775591999999, "quote_volume": 838450.28557, "trades": 3754, "taker_buy_base": 457609.9, "taker_buy_quote": 404145.17733 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.8915, "high": 0.8976, "low": 0.8907, "close": 0.8929, "volume": 825249.7, "close_time": 1775595599999, "quote_volume": 737878.46515, "trades": 3168, "taker_buy_base": 410354.9, "taker_buy_quote": 366869.57926 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.8929, "high": 0.9171, "low": 0.8928, "close": 0.9135, "volume": 1015566.2, "close_time": 1775599199999, "quote_volume": 921498.01095, "trades": 5092, "taker_buy_base": 471225.1, "taker_buy_quote": 427154.07187 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.914, "high": 0.9529, "low": 0.9123, "close": 0.9527, "volume": 1876861.0, "close_time": 1775602799999, "quote_volume": 1742164.91327, "trades": 10095, "taker_buy_base": 948860.3, "taker_buy_quote": 880492.7694 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.9526, "high": 0.9765, "low": 0.9511, "close": 0.9599, "volume": 2263586.6, "close_time": 1775606399999, "quote_volume": 2180371.29486, "trades": 11757, "taker_buy_base": 1155113.5, "taker_buy_quote": 1113121.29509 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.9596, "high": 0.9645, "low": 0.9526, "close": 0.9563, "volume": 861396.9, "close_time": 1775609999999, "quote_volume": 825586.64024, "trades": 4139, "taker_buy_base": 449715.6, "taker_buy_quote": 431041.96239 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.956, "high": 0.973, "low": 0.9528, "close": 0.9726, "volume": 1085532.7, "close_time": 1775613599999, "quote_volume": 1045132.65892, "trades": 4032, "taker_buy_base": 601829.7, "taker_buy_quote": 579638.8913 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.9727, "high": 0.9783, "low": 0.9644, "close": 0.9658, "volume": 890722.9, "close_time": 1775617199999, "quote_volume": 865652.18913, "trades": 3989, "taker_buy_base": 412179.2, "taker_buy_quote": 400585.91781 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.9657, "high": 0.9678, "low": 0.9583, "close": 0.959, "volume": 419174.7, "close_time": 1775620799999, "quote_volume": 403313.11154, "trades": 2030, "taker_buy_base": 208502.4, "taker_buy_quote": 200660.93254 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.9589, "high": 0.9673, "low": 0.9588, "close": 0.9605, "volume": 647190.2, "close_time": 1775624399999, "quote_volume": 623497.72622, "trades": 2784, "taker_buy_base": 343245.9, "taker_buy_quote": 330662.50464 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.9606, "high": 0.9631, "low": 0.9581, "close": 0.9619, "volume": 576751.9, "close_time": 1775627999999, "quote_volume": 554003.29533, "trades": 2140, "taker_buy_base": 264546.9, "taker_buy_quote": 254077.66512 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.9618, "high": 0.9618, "low": 0.9493, "close": 0.9515, "volume": 788309.1, "close_time": 1775631599999, "quote_volume": 752792.19374, "trades": 2779, "taker_buy_base": 366899.1, "taker_buy_quote": 350330.82752 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.9515, "high": 0.9578, "low": 0.9505, "close": 0.952, "volume": 416371.1, "close_time": 1775635199999, "quote_volume": 397176.12078, "trades": 1560, "taker_buy_base": 206186.4, "taker_buy_quote": 196764.35028 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.9521, "high": 0.9547, "low": 0.9503, "close": 0.9537, "volume": 368442.5, "close_time": 1775638799999, "quote_volume": 350944.44978, "trades": 1360, "taker_buy_base": 187615.1, "taker_buy_quote": 178712.66821 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.9537, "high": 0.9549, "low": 0.9459, "close": 0.9478, "volume": 422797.9, "close_time": 1775642399999, "quote_volume": 401457.00064, "trades": 1651, "taker_buy_base": 182092.1, "taker_buy_quote": 172967.76899 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.9477, "high": 0.9514, "low": 0.9456, "close": 0.9459, "volume": 283235.4, "close_time": 1775645999999, "quote_volume": 268637.61738, "trades": 1255, "taker_buy_base": 147762.0, "taker_buy_quote": 140169.56158 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.9457, "high": 0.9499, "low": 0.9378, "close": 0.9474, "volume": 717113.0, "close_time": 1775649599999, "quote_volume": 676895.28105, "trades": 3222, "taker_buy_base": 408870.7, "taker_buy_quote": 386007.74137 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.9474, "high": 0.949, "low": 0.9424, "close": 0.947, "volume": 516229.9, "close_time": 1775653199999, "quote_volume": 488612.22204, "trades": 2099, "taker_buy_base": 326887.7, "taker_buy_quote": 309434.91654 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.947, "high": 0.954, "low": 0.9448, "close": 0.9468, "volume": 1087127.5, "close_time": 1775656799999, "quote_volume": 1031748.57273, "trades": 4627, "taker_buy_base": 567502.7, "taker_buy_quote": 538653.49746 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.9467, "high": 0.9475, "low": 0.9203, "close": 0.9222, "volume": 1612959.6, "close_time": 1775660399999, "quote_volume": 1501911.8011, "trades": 5602, "taker_buy_base": 777436.9, "taker_buy_quote": 723883.46236 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.9224, "high": 0.9352, "low": 0.9211, "close": 0.9346, "volume": 973152.2, "close_time": 1775663999999, "quote_volume": 903569.7973, "trades": 3173, "taker_buy_base": 512484.1, "taker_buy_quote": 475896.65191 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.9345, "high": 0.9362, "low": 0.9295, "close": 0.9316, "volume": 398650.8, "close_time": 1775667599999, "quote_volume": 371906.09822, "trades": 1657, "taker_buy_base": 185632.8, "taker_buy_quote": 173204.79338 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.9315, "high": 0.9369, "low": 0.9265, "close": 0.9356, "volume": 704248.4, "close_time": 1775671199999, "quote_volume": 656345.20243, "trades": 2455, "taker_buy_base": 334415.0, "taker_buy_quote": 311801.81336 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.9355, "high": 0.9357, "low": 0.9208, "close": 0.9213, "volume": 719053.0, "close_time": 1775674799999, "quote_volume": 666724.54454, "trades": 2644, "taker_buy_base": 342253.0, "taker_buy_quote": 317194.22953 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.9212, "high": 0.924, "low": 0.9167, "close": 0.9224, "volume": 790939.4, "close_time": 1775678399999, "quote_volume": 727758.81891, "trades": 2618, "taker_buy_base": 380098.5, "taker_buy_quote": 349733.03521 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.9222, "high": 0.9245, "low": 0.9181, "close": 0.9211, "volume": 251936.9, "close_time": 1775681999999, "quote_volume": 232058.1326, "trades": 990, "taker_buy_base": 138805.0, "taker_buy_quote": 127852.39045 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.9211, "high": 0.9292, "low": 0.9207, "close": 0.9287, "volume": 475358.8, "close_time": 1775685599999, "quote_volume": 440578.68771, "trades": 1681, "taker_buy_base": 273947.8, "taker_buy_quote": 253949.03834 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.9288, "high": 0.9292, "low": 0.9176, "close": 0.9178, "volume": 347701.4, "close_time": 1775689199999, "quote_volume": 320776.52426, "trades": 1700, "taker_buy_base": 136584.8, "taker_buy_quote": 126024.15787 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.9178, "high": 0.9183, "low": 0.9114, "close": 0.9139, "volume": 597148.2, "close_time": 1775692799999, "quote_volume": 546156.16597, "trades": 2554, "taker_buy_base": 244873.9, "taker_buy_quote": 223880.82253 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.9138, "high": 0.9141, "low": 0.9061, "close": 0.9085, "volume": 359581.3, "close_time": 1775696399999, "quote_volume": 327163.57041, "trades": 1805, "taker_buy_base": 149356.5, "taker_buy_quote": 135842.49173 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.9084, "high": 0.909, "low": 0.9, "close": 0.9059, "volume": 571203.8, "close_time": 1775699999999, "quote_volume": 516330.72256, "trades": 2261, "taker_buy_base": 252221.4, "taker_buy_quote": 227960.87473 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.9059, "high": 0.9107, "low": 0.9058, "close": 0.9087, "volume": 245906.3, "close_time": 1775703599999, "quote_volume": 223253.66861, "trades": 1360, "taker_buy_base": 142646.8, "taker_buy_quote": 129480.37935 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.9088, "high": 0.9107, "low": 0.9058, "close": 0.9093, "volume": 247748.3, "close_time": 1775707199999, "quote_volume": 225161.30157, "trades": 1123, "taker_buy_base": 107210.7, "taker_buy_quote": 97423.74091 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.9092, "high": 0.9128, "low": 0.9068, "close": 0.9089, "volume": 312712.2, "close_time": 1775710799999, "quote_volume": 284546.02351, "trades": 1493, "taker_buy_base": 173970.9, "taker_buy_quote": 158308.85896 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.9091, "high": 0.9139, "low": 0.9077, "close": 0.9089, "volume": 264010.9, "close_time": 1775714399999, "quote_volume": 240432.91837, "trades": 1273, "taker_buy_base": 156240.5, "taker_buy_quote": 142300.11531 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.9089, "high": 0.9117, "low": 0.9081, "close": 0.91, "volume": 136239.0, "close_time": 1775717999999, "quote_volume": 124012.17069, "trades": 742, "taker_buy_base": 95641.4, "taker_buy_quote": 87058.29487 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.9101, "high": 0.9113, "low": 0.9091, "close": 0.9091, "volume": 123415.4, "close_time": 1775721599999, "quote_volume": 112355.93829, "trades": 652, "taker_buy_base": 76951.2, "taker_buy_quote": 70057.01899 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.909, "high": 0.9122, "low": 0.9066, "close": 0.9101, "volume": 179098.2, "close_time": 1775725199999, "quote_volume": 162886.92069, "trades": 937, "taker_buy_base": 104624.5, "taker_buy_quote": 95178.75523 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.9101, "high": 0.9166, "low": 0.9082, "close": 0.9144, "volume": 222127.7, "close_time": 1775728799999, "quote_volume": 202793.52472, "trades": 1046, "taker_buy_base": 119535.5, "taker_buy_quote": 109108.85744 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.9143, "high": 0.9143, "low": 0.911, "close": 0.9122, "volume": 165304.5, "close_time": 1775732399999, "quote_volume": 150883.42754, "trades": 791, "taker_buy_base": 107829.2, "taker_buy_quote": 98426.47128 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.912, "high": 0.9125, "low": 0.905, "close": 0.9074, "volume": 299825.8, "close_time": 1775735999999, "quote_volume": 272072.27665, "trades": 1233, "taker_buy_base": 130227.1, "taker_buy_quote": 118191.43383 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.9073, "high": 0.9112, "low": 0.9054, "close": 0.9096, "volume": 219780.1, "close_time": 1775739599999, "quote_volume": 199708.01972, "trades": 1098, "taker_buy_base": 125786.0, "taker_buy_quote": 114324.39218 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.9096, "high": 0.9121, "low": 0.9065, "close": 0.909, "volume": 395485.6, "close_time": 1775743199999, "quote_volume": 359444.63466, "trades": 1702, "taker_buy_base": 182155.4, "taker_buy_quote": 165549.65584 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.909, "high": 0.9157, "low": 0.9046, "close": 0.9139, "volume": 412410.8, "close_time": 1775746799999, "quote_volume": 375066.22988, "trades": 1898, "taker_buy_base": 187159.8, "taker_buy_quote": 170193.36834 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.9138, "high": 0.9382, "low": 0.9115, "close": 0.9323, "volume": 1224722.7, "close_time": 1775750399999, "quote_volume": 1135576.44444, "trades": 4856, "taker_buy_base": 629746.3, "taker_buy_quote": 583943.82603 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.9324, "high": 0.9395, "low": 0.9263, "close": 0.9328, "volume": 693339.5, "close_time": 1775753999999, "quote_volume": 647694.7678, "trades": 2952, "taker_buy_base": 319902.8, "taker_buy_quote": 298915.74547 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.9326, "high": 0.9406, "low": 0.9321, "close": 0.9396, "volume": 523667.3, "close_time": 1775757599999, "quote_volume": 491063.40637, "trades": 2620, "taker_buy_base": 275152.5, "taker_buy_quote": 258027.43206 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.9395, "high": 0.9406, "low": 0.9291, "close": 0.9379, "volume": 453428.7, "close_time": 1775761199999, "quote_volume": 423675.34209, "trades": 2216, "taker_buy_base": 235425.2, "taker_buy_quote": 219997.7027 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.9378, "high": 0.9455, "low": 0.9359, "close": 0.9407, "volume": 580101.5, "close_time": 1775764799999, "quote_volume": 545849.24524, "trades": 2843, "taker_buy_base": 305099.8, "taker_buy_quote": 287162.50624 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.9409, "high": 0.945, "low": 0.94, "close": 0.9423, "volume": 322566.7, "close_time": 1775768399999, "quote_volume": 304116.31101, "trades": 1537, "taker_buy_base": 141732.4, "taker_buy_quote": 133623.86203 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.9423, "high": 0.9482, "low": 0.9401, "close": 0.9441, "volume": 585300.4, "close_time": 1775771999999, "quote_volume": 552819.13013, "trades": 2412, "taker_buy_base": 265189.3, "taker_buy_quote": 250509.89902 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.9441, "high": 0.9702, "low": 0.9359, "close": 0.9385, "volume": 2067145.6, "close_time": 1775775599999, "quote_volume": 1973671.5516, "trades": 7946, "taker_buy_base": 945999.1, "taker_buy_quote": 903571.68965 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.9385, "high": 0.9405, "low": 0.9277, "close": 0.9307, "volume": 616051.4, "close_time": 1775779199999, "quote_volume": 574990.78274, "trades": 2877, "taker_buy_base": 270016.7, "taker_buy_quote": 251946.79808 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.9307, "high": 0.9314, "low": 0.9244, "close": 0.9298, "volume": 733918.1, "close_time": 1775782799999, "quote_volume": 680889.16299, "trades": 3142, "taker_buy_base": 460066.5, "taker_buy_quote": 426819.66686 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.9296, "high": 0.9375, "low": 0.9228, "close": 0.9286, "volume": 608543.7, "close_time": 1775786399999, "quote_volume": 566822.0578, "trades": 2675, "taker_buy_base": 289883.4, "taker_buy_quote": 270056.31514 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.9285, "high": 0.9358, "low": 0.9283, "close": 0.931, "volume": 270808.1, "close_time": 1775789999999, "quote_volume": 252514.85971, "trades": 1316, "taker_buy_base": 108414.8, "taker_buy_quote": 101090.34789 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.9311, "high": 0.9346, "low": 0.9284, "close": 0.9295, "volume": 240505.9, "close_time": 1775793599999, "quote_volume": 223938.56996, "trades": 1143, "taker_buy_base": 83007.9, "taker_buy_quote": 77285.3308 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.9295, "high": 0.9391, "low": 0.9278, "close": 0.9356, "volume": 358192.6, "close_time": 1775797199999, "quote_volume": 334367.06668, "trades": 1536, "taker_buy_base": 187712.6, "taker_buy_quote": 175239.65109 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.9359, "high": 0.9411, "low": 0.9328, "close": 0.9375, "volume": 470824.3, "close_time": 1775800799999, "quote_volume": 441610.1204, "trades": 1944, "taker_buy_base": 212702.1, "taker_buy_quote": 199490.81238 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.9375, "high": 0.9464, "low": 0.9287, "close": 0.9322, "volume": 809344.7, "close_time": 1775804399999, "quote_volume": 759785.99759, "trades": 2907, "taker_buy_base": 482127.6, "taker_buy_quote": 452716.54466 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.9322, "high": 0.9352, "low": 0.9275, "close": 0.928, "volume": 338394.7, "close_time": 1775807999999, "quote_volume": 315394.92944, "trades": 1418, "taker_buy_base": 130619.2, "taker_buy_quote": 121758.44186 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.9281, "high": 0.9359, "low": 0.925, "close": 0.9298, "volume": 474483.6, "close_time": 1775811599999, "quote_volume": 440988.96001, "trades": 1979, "taker_buy_base": 219532.9, "taker_buy_quote": 204032.66596 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.9297, "high": 0.9382, "low": 0.9297, "close": 0.9372, "volume": 303768.5, "close_time": 1775815199999, "quote_volume": 284329.50265, "trades": 1423, "taker_buy_base": 154087.7, "taker_buy_quote": 144205.88828 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.9371, "high": 0.9372, "low": 0.9316, "close": 0.9324, "volume": 192389.0, "close_time": 1775818799999, "quote_volume": 179620.46369, "trades": 1027, "taker_buy_base": 87744.1, "taker_buy_quote": 81898.22526 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.9323, "high": 0.9388, "low": 0.9321, "close": 0.9354, "volume": 379913.2, "close_time": 1775822399999, "quote_volume": 355690.71923, "trades": 1568, "taker_buy_base": 188802.0, "taker_buy_quote": 176768.36992 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.9352, "high": 0.9403, "low": 0.9326, "close": 0.9373, "volume": 559108.5, "close_time": 1775825999999, "quote_volume": 523698.00772, "trades": 2571, "taker_buy_base": 294054.2, "taker_buy_quote": 275405.67558 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.9372, "high": 0.9403, "low": 0.9323, "close": 0.938, "volume": 413536.9, "close_time": 1775829599999, "quote_volume": 387297.33694, "trades": 1886, "taker_buy_base": 232510.5, "taker_buy_quote": 217779.87855 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.9379, "high": 0.9492, "low": 0.9344, "close": 0.9484, "volume": 971299.5, "close_time": 1775833199999, "quote_volume": 916233.29596, "trades": 3686, "taker_buy_base": 483394.0, "taker_buy_quote": 456036.90813 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.9483, "high": 0.9536, "low": 0.9434, "close": 0.9458, "volume": 809174.0, "close_time": 1775836799999, "quote_volume": 767549.32856, "trades": 3199, "taker_buy_base": 368341.5, "taker_buy_quote": 349466.6904 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.9459, "high": 0.9514, "low": 0.9444, "close": 0.9477, "volume": 510732.5, "close_time": 1775840399999, "quote_volume": 483795.46299, "trades": 2248, "taker_buy_base": 262854.1, "taker_buy_quote": 248982.02595 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.9478, "high": 0.9478, "low": 0.9423, "close": 0.9468, "volume": 230218.8, "close_time": 1775843999999, "quote_volume": 217743.29228, "trades": 1224, "taker_buy_base": 115139.8, "taker_buy_quote": 108929.39801 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.9469, "high": 0.9617, "low": 0.9451, "close": 0.9594, "volume": 622923.9, "close_time": 1775847599999, "quote_volume": 594843.86283, "trades": 2658, "taker_buy_base": 359859.8, "taker_buy_quote": 343551.70818 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.9594, "high": 0.9629, "low": 0.9541, "close": 0.9593, "volume": 705587.0, "close_time": 1775851199999, "quote_volume": 676493.14858, "trades": 2861, "taker_buy_base": 279122.4, "taker_buy_quote": 267401.96691 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.9594, "high": 0.9605, "low": 0.9486, "close": 0.9542, "volume": 682939.2, "close_time": 1775854799999, "quote_volume": 651416.8046, "trades": 2681, "taker_buy_base": 287418.1, "taker_buy_quote": 274184.58401 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.9542, "high": 0.9546, "low": 0.9452, "close": 0.95, "volume": 387089.1, "close_time": 1775858399999, "quote_volume": 367359.97516, "trades": 1488, "taker_buy_base": 185411.9, "taker_buy_quote": 175945.3775 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.9501, "high": 0.9525, "low": 0.943, "close": 0.9462, "volume": 391824.8, "close_time": 1775861999999, "quote_volume": 371059.82569, "trades": 1512, "taker_buy_base": 188275.4, "taker_buy_quote": 178355.4462 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.9462, "high": 0.9465, "low": 0.9432, "close": 0.9445, "volume": 203573.5, "close_time": 1775865599999, "quote_volume": 192319.47106, "trades": 1020, "taker_buy_base": 76608.3, "taker_buy_quote": 72380.72236 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.9443, "high": 0.9445, "low": 0.9395, "close": 0.9395, "volume": 232469.6, "close_time": 1775869199999, "quote_volume": 218809.12024, "trades": 1382, "taker_buy_base": 112357.1, "taker_buy_quote": 105731.65318 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.9394, "high": 0.9407, "low": 0.9356, "close": 0.9389, "volume": 234212.8, "close_time": 1775872799999, "quote_volume": 219687.22681, "trades": 1293, "taker_buy_base": 127508.4, "taker_buy_quote": 119595.27035 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.9389, "high": 0.9434, "low": 0.938, "close": 0.941, "volume": 140519.6, "close_time": 1775876399999, "quote_volume": 132217.92154, "trades": 877, "taker_buy_base": 67320.6, "taker_buy_quote": 63357.77203 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.941, "high": 0.9452, "low": 0.9372, "close": 0.9373, "volume": 247754.8, "close_time": 1775879999999, "quote_volume": 233233.05937, "trades": 1216, "taker_buy_base": 75587.5, "taker_buy_quote": 71159.74054 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.9374, "high": 0.9399, "low": 0.9359, "close": 0.9381, "volume": 186901.4, "close_time": 1775883599999, "quote_volume": 175236.89815, "trades": 961, "taker_buy_base": 68086.0, "taker_buy_quote": 63833.72746 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.9381, "high": 0.939, "low": 0.9328, "close": 0.9337, "volume": 267185.3, "close_time": 1775887199999, "quote_volume": 250091.33972, "trades": 1206, "taker_buy_base": 107781.3, "taker_buy_quote": 100899.85273 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.9337, "high": 0.9339, "low": 0.93, "close": 0.9322, "volume": 413836.3, "close_time": 1775890799999, "quote_volume": 385667.19134, "trades": 1723, "taker_buy_base": 157873.6, "taker_buy_quote": 147164.7249 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.9322, "high": 0.9346, "low": 0.9316, "close": 0.9337, "volume": 231706.3, "close_time": 1775894399999, "quote_volume": 216222.53168, "trades": 935, "taker_buy_base": 104505.8, "taker_buy_quote": 97522.4555 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.9338, "high": 0.9376, "low": 0.9327, "close": 0.9334, "volume": 161908.4, "close_time": 1775897999999, "quote_volume": 151412.95117, "trades": 834, "taker_buy_base": 82860.8, "taker_buy_quote": 77472.18653 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.9333, "high": 0.938, "low": 0.9325, "close": 0.9369, "volume": 292090.5, "close_time": 1775901599999, "quote_volume": 273051.25241, "trades": 1230, "taker_buy_base": 156954.7, "taker_buy_quote": 146731.56256 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.9368, "high": 0.9375, "low": 0.9337, "close": 0.9353, "volume": 143728.6, "close_time": 1775905199999, "quote_volume": 134535.16386, "trades": 868, "taker_buy_base": 77548.2, "taker_buy_quote": 72588.37155 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.9352, "high": 0.9366, "low": 0.9337, "close": 0.9338, "volume": 157896.9, "close_time": 1775908799999, "quote_volume": 147607.64109, "trades": 723, "taker_buy_base": 85699.0, "taker_buy_quote": 80110.36352 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.9338, "high": 0.9361, "low": 0.9315, "close": 0.9338, "volume": 110457.6, "close_time": 1775912399999, "quote_volume": 103148.33914, "trades": 608, "taker_buy_base": 58511.8, "taker_buy_quote": 54640.31177 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.9338, "high": 0.9339, "low": 0.928, "close": 0.9328, "volume": 284273.2, "close_time": 1775915999999, "quote_volume": 264612.20904, "trades": 1447, "taker_buy_base": 113905.0, "taker_buy_quote": 106026.37767 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.9328, "high": 0.935, "low": 0.9304, "close": 0.932, "volume": 179581.3, "close_time": 1775919599999, "quote_volume": 167500.86411, "trades": 976, "taker_buy_base": 85393.2, "taker_buy_quote": 79660.48019 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.9319, "high": 0.9373, "low": 0.9314, "close": 0.9365, "volume": 194727.0, "close_time": 1775923199999, "quote_volume": 182160.00765, "trades": 1064, "taker_buy_base": 93000.9, "taker_buy_quote": 86988.37939 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.9365, "high": 0.9517, "low": 0.9364, "close": 0.9471, "volume": 669054.2, "close_time": 1775926799999, "quote_volume": 632281.11041, "trades": 2918, "taker_buy_base": 362534.3, "taker_buy_quote": 342564.26355 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.9471, "high": 0.9479, "low": 0.9438, "close": 0.9453, "volume": 315110.4, "close_time": 1775930399999, "quote_volume": 298137.59063, "trades": 1780, "taker_buy_base": 176024.3, "taker_buy_quote": 166555.95031 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.9454, "high": 0.9594, "low": 0.9423, "close": 0.9537, "volume": 761920.7, "close_time": 1775933999999, "quote_volume": 726091.23641, "trades": 3181, "taker_buy_base": 443342.7, "taker_buy_quote": 422269.27973 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.954, "high": 0.9634, "low": 0.9529, "close": 0.9628, "volume": 725526.4, "close_time": 1775937599999, "quote_volume": 696043.46915, "trades": 2968, "taker_buy_base": 463640.3, "taker_buy_quote": 444853.31056 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.9628, "high": 0.9642, "low": 0.9509, "close": 0.9534, "volume": 565651.0, "close_time": 1775941199999, "quote_volume": 541699.75601, "trades": 3120, "taker_buy_base": 250440.7, "taker_buy_quote": 239813.59634 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.9533, "high": 0.9579, "low": 0.9496, "close": 0.9542, "volume": 268221.0, "close_time": 1775944799999, "quote_volume": 255617.52816, "trades": 1391, "taker_buy_base": 132477.4, "taker_buy_quote": 126285.65376 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.954, "high": 0.958, "low": 0.9467, "close": 0.9489, "volume": 495539.1, "close_time": 1775948399999, "quote_volume": 472006.67393, "trades": 1957, "taker_buy_base": 261524.0, "taker_buy_quote": 249167.58484 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.9489, "high": 0.9489, "low": 0.9383, "close": 0.9419, "volume": 362903.3, "close_time": 1775951999999, "quote_volume": 341896.38395, "trades": 1808, "taker_buy_base": 171325.9, "taker_buy_quote": 161398.99515 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.9419, "high": 0.9421, "low": 0.9367, "close": 0.9415, "volume": 499972.9, "close_time": 1775955599999, "quote_volume": 469740.28521, "trades": 2140, "taker_buy_base": 177004.7, "taker_buy_quote": 166338.12578 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.9415, "high": 0.9441, "low": 0.9067, "close": 0.912, "volume": 1571590.2, "close_time": 1775959199999, "quote_volume": 1448018.38046, "trades": 6828, "taker_buy_base": 712565.2, "taker_buy_quote": 656484.68847 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.9118, "high": 0.9178, "low": 0.906, "close": 0.9149, "volume": 636225.1, "close_time": 1775962799999, "quote_volume": 580823.17648, "trades": 3246, "taker_buy_base": 340443.9, "taker_buy_quote": 310741.71897 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.9148, "high": 0.9174, "low": 0.9109, "close": 0.9127, "volume": 288140.9, "close_time": 1775966399999, "quote_volume": 263335.47142, "trades": 1536, "taker_buy_base": 144580.3, "taker_buy_quote": 132169.36079 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.9126, "high": 0.9135, "low": 0.9102, "close": 0.9119, "volume": 209617.4, "close_time": 1775969999999, "quote_volume": 191111.46013, "trades": 1121, "taker_buy_base": 98229.6, "taker_buy_quote": 89576.87027 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.9118, "high": 0.9161, "low": 0.9081, "close": 0.9152, "volume": 214631.4, "close_time": 1775973599999, "quote_volume": 195725.01263, "trades": 1044, "taker_buy_base": 86918.9, "taker_buy_quote": 79269.29267 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.9153, "high": 0.9173, "low": 0.9127, "close": 0.9136, "volume": 146622.6, "close_time": 1775977199999, "quote_volume": 134165.91683, "trades": 836, "taker_buy_base": 85740.5, "taker_buy_quote": 78452.81618 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.9132, "high": 0.9144, "low": 0.9111, "close": 0.9131, "volume": 232511.5, "close_time": 1775980799999, "quote_volume": 212385.03035, "trades": 933, "taker_buy_base": 119946.7, "taker_buy_quote": 109555.20788 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.913, "high": 0.9148, "low": 0.9116, "close": 0.913, "volume": 140592.6, "close_time": 1775984399999, "quote_volume": 128417.16255, "trades": 689, "taker_buy_base": 91413.4, "taker_buy_quote": 83491.9839 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.9128, "high": 0.9137, "low": 0.9115, "close": 0.9124, "volume": 97052.9, "close_time": 1775987999999, "quote_volume": 88565.45103, "trades": 567, "taker_buy_base": 46585.5, "taker_buy_quote": 42514.90413 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.9125, "high": 0.9134, "low": 0.9067, "close": 0.908, "volume": 195032.4, "close_time": 1775991599999, "quote_volume": 177455.47705, "trades": 910, "taker_buy_base": 92004.3, "taker_buy_quote": 83732.71774 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.9079, "high": 0.9126, "low": 0.9071, "close": 0.9115, "volume": 105880.4, "close_time": 1775995199999, "quote_volume": 96383.37481, "trades": 665, "taker_buy_base": 57898.2, "taker_buy_quote": 52704.89215 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.9114, "high": 0.9142, "low": 0.9066, "close": 0.9078, "volume": 223202.7, "close_time": 1775998799999, "quote_volume": 203149.43459, "trades": 1131, "taker_buy_base": 90049.7, "taker_buy_quote": 82006.29746 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.9077, "high": 0.9111, "low": 0.901, "close": 0.9019, "volume": 406808.9, "close_time": 1776002399999, "quote_volume": 368657.61448, "trades": 1961, "taker_buy_base": 180408.5, "taker_buy_quote": 163532.16107 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.9019, "high": 0.9064, "low": 0.8983, "close": 0.9012, "volume": 560184.7, "close_time": 1776005999999, "quote_volume": 505277.47886, "trades": 2129, "taker_buy_base": 288725.2, "taker_buy_quote": 260458.08695 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.9011, "high": 0.9031, "low": 0.8975, "close": 0.9005, "volume": 408454.8, "close_time": 1776009599999, "quote_volume": 367597.25643, "trades": 1408, "taker_buy_base": 214931.7, "taker_buy_quote": 193422.82178 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.9003, "high": 0.9041, "low": 0.9002, "close": 0.9034, "volume": 197415.6, "close_time": 1776013199999, "quote_volume": 178259.59238, "trades": 984, "taker_buy_base": 118010.1, "taker_buy_quote": 106554.44124 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.9034, "high": 0.9117, "low": 0.9034, "close": 0.9106, "volume": 294255.0, "close_time": 1776016799999, "quote_volume": 267107.60301, "trades": 1236, "taker_buy_base": 187996.4, "taker_buy_quote": 170609.19306 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.9109, "high": 0.9122, "low": 0.9073, "close": 0.9075, "volume": 169814.8, "close_time": 1776020399999, "quote_volume": 154499.44317, "trades": 932, "taker_buy_base": 95612.4, "taker_buy_quote": 86992.93186 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.9074, "high": 0.9099, "low": 0.9064, "close": 0.907, "volume": 186879.7, "close_time": 1776023999999, "quote_volume": 169712.92532, "trades": 686, "taker_buy_base": 151272.6, "taker_buy_quote": 137394.64806 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.9069, "high": 0.9139, "low": 0.9051, "close": 0.9111, "volume": 311300.3, "close_time": 1776027599999, "quote_volume": 283172.78185, "trades": 1361, "taker_buy_base": 173714.4, "taker_buy_quote": 158037.05997 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.9111, "high": 0.9128, "low": 0.9071, "close": 0.9101, "volume": 233338.1, "close_time": 1776031199999, "quote_volume": 212330.94979, "trades": 1034, "taker_buy_base": 114656.2, "taker_buy_quote": 104316.24244 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.9099, "high": 0.91, "low": 0.9002, "close": 0.9045, "volume": 566646.8, "close_time": 1776034799999, "quote_volume": 512305.97403, "trades": 2346, "taker_buy_base": 283297.7, "taker_buy_quote": 256178.38381 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.9043, "high": 0.9043, "low": 0.8987, "close": 0.9012, "volume": 238858.9, "close_time": 1776038399999, "quote_volume": 215241.11454, "trades": 1223, "taker_buy_base": 112887.7, "taker_buy_quote": 101738.96572 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.9014, "high": 0.9084, "low": 0.9002, "close": 0.9067, "volume": 278514.1, "close_time": 1776041999999, "quote_volume": 251853.26044, "trades": 1319, "taker_buy_base": 161356.3, "taker_buy_quote": 145927.05584 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.9066, "high": 0.9117, "low": 0.9058, "close": 0.9109, "volume": 200610.9, "close_time": 1776045599999, "quote_volume": 182238.20882, "trades": 927, "taker_buy_base": 87858.3, "taker_buy_quote": 79798.97589 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.9107, "high": 0.9109, "low": 0.9051, "close": 0.9061, "volume": 137028.0, "close_time": 1776049199999, "quote_volume": 124355.38908, "trades": 763, "taker_buy_base": 50045.6, "taker_buy_quote": 45426.88866 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.9062, "high": 0.9076, "low": 0.9047, "close": 0.9067, "volume": 124413.6, "close_time": 1776052799999, "quote_volume": 112729.10241, "trades": 672, "taker_buy_base": 57249.2, "taker_buy_quote": 51864.60956 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.9066, "high": 0.9085, "low": 0.9019, "close": 0.9029, "volume": 124871.1, "close_time": 1776056399999, "quote_volume": 113075.97153, "trades": 745, "taker_buy_base": 60296.3, "taker_buy_quote": 54633.80108 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.9029, "high": 0.9041, "low": 0.8999, "close": 0.9041, "volume": 146499.9, "close_time": 1776059999999, "quote_volume": 132099.30989, "trades": 838, "taker_buy_base": 81167.0, "taker_buy_quote": 73199.92358 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.9041, "high": 0.9124, "low": 0.904, "close": 0.9084, "volume": 223280.4, "close_time": 1776063599999, "quote_volume": 202941.59187, "trades": 1053, "taker_buy_base": 126891.3, "taker_buy_quote": 115335.39615 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.9085, "high": 0.909, "low": 0.9014, "close": 0.9019, "volume": 121561.7, "close_time": 1776067199999, "quote_volume": 109885.0605, "trades": 752, "taker_buy_base": 52308.2, "taker_buy_quote": 47294.43704 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.9018, "high": 0.9028, "low": 0.8983, "close": 0.9012, "volume": 329001.4, "close_time": 1776070799999, "quote_volume": 296261.18446, "trades": 1463, "taker_buy_base": 165345.8, "taker_buy_quote": 148881.98065 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.9013, "high": 0.9062, "low": 0.9013, "close": 0.9035, "volume": 349816.6, "close_time": 1776074399999, "quote_volume": 316033.94853, "trades": 1223, "taker_buy_base": 225747.7, "taker_buy_quote": 203934.32877 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.9034, "high": 0.9037, "low": 0.8992, "close": 0.9003, "volume": 447396.3, "close_time": 1776077999999, "quote_volume": 403261.54607, "trades": 1404, "taker_buy_base": 304649.6, "taker_buy_quote": 274582.47122 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.9004, "high": 0.9048, "low": 0.9004, "close": 0.9044, "volume": 289270.2, "close_time": 1776081599999, "quote_volume": 260985.30034, "trades": 1204, "taker_buy_base": 191505.5, "taker_buy_quote": 172747.08191 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.9044, "high": 0.9125, "low": 0.9016, "close": 0.9096, "volume": 397604.0, "close_time": 1776085199999, "quote_volume": 360663.86358, "trades": 1601, "taker_buy_base": 229866.3, "taker_buy_quote": 208477.01819 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.9096, "high": 0.9206, "low": 0.9022, "close": 0.9202, "volume": 787479.8, "close_time": 1776088799999, "quote_volume": 718329.71053, "trades": 3306, "taker_buy_base": 424098.4, "taker_buy_quote": 386734.73335 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.9201, "high": 0.9232, "low": 0.9094, "close": 0.923, "volume": 949451.6, "close_time": 1776092399999, "quote_volume": 869932.96166, "trades": 3862, "taker_buy_base": 483281.0, "taker_buy_quote": 442785.5863 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.9232, "high": 0.9237, "low": 0.9106, "close": 0.9133, "volume": 747067.8, "close_time": 1776095999999, "quote_volume": 684248.75976, "trades": 2956, "taker_buy_base": 403441.9, "taker_buy_quote": 369494.75163 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.9132, "high": 0.9222, "low": 0.9081, "close": 0.9204, "volume": 717173.4, "close_time": 1776099599999, "quote_volume": 657633.31865, "trades": 3276, "taker_buy_base": 355056.9, "taker_buy_quote": 325594.65798 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.9205, "high": 0.929, "low": 0.917, "close": 0.917, "volume": 553541.9, "close_time": 1776103199999, "quote_volume": 510318.83269, "trades": 2617, "taker_buy_base": 260241.9, "taker_buy_quote": 239944.52592 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.9169, "high": 0.9217, "low": 0.9128, "close": 0.9217, "volume": 421646.9, "close_time": 1776106799999, "quote_volume": 386525.97462, "trades": 1843, "taker_buy_base": 200454.3, "taker_buy_quote": 183771.62011 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.9217, "high": 0.9387, "low": 0.9194, "close": 0.9362, "volume": 1083403.1, "close_time": 1776110399999, "quote_volume": 1006792.93632, "trades": 4117, "taker_buy_base": 627006.5, "taker_buy_quote": 582266.56554 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.9362, "high": 0.9367, "low": 0.9272, "close": 0.9293, "volume": 648278.6, "close_time": 1776113999999, "quote_volume": 603373.8962, "trades": 2711, "taker_buy_base": 294818.6, "taker_buy_quote": 274358.59054 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.9292, "high": 0.932, "low": 0.9272, "close": 0.9306, "volume": 312893.0, "close_time": 1776117599999, "quote_volume": 290963.82307, "trades": 1379, "taker_buy_base": 154998.7, "taker_buy_quote": 144131.54857 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.9305, "high": 0.9614, "low": 0.9293, "close": 0.9582, "volume": 2423600.2, "close_time": 1776121199999, "quote_volume": 2305984.32064, "trades": 9062, "taker_buy_base": 1311621.5, "taker_buy_quote": 1247487.65474 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.9584, "high": 0.9616, "low": 0.9542, "close": 0.9602, "volume": 1226937.4, "close_time": 1776124799999, "quote_volume": 1174989.23506, "trades": 4856, "taker_buy_base": 681620.2, "taker_buy_quote": 652800.13339 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.9603, "high": 0.962, "low": 0.9488, "close": 0.9495, "volume": 1185433.3, "close_time": 1776128399999, "quote_volume": 1131314.42861, "trades": 4835, "taker_buy_base": 598917.9, "taker_buy_quote": 571927.23974 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.9494, "high": 0.9558, "low": 0.9459, "close": 0.955, "volume": 404999.9, "close_time": 1776131999999, "quote_volume": 384976.80942, "trades": 1986, "taker_buy_base": 208745.8, "taker_buy_quote": 198411.68108 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.955, "high": 0.957, "low": 0.9524, "close": 0.9532, "volume": 246457.9, "close_time": 1776135599999, "quote_volume": 235370.1535, "trades": 1375, "taker_buy_base": 110687.9, "taker_buy_quote": 105709.52601 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.9532, "high": 0.9532, "low": 0.9485, "close": 0.9496, "volume": 305536.6, "close_time": 1776139199999, "quote_volume": 290380.78174, "trades": 1284, "taker_buy_base": 134949.7, "taker_buy_quote": 128233.40781 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.9497, "high": 0.9513, "low": 0.9454, "close": 0.948, "volume": 271322.5, "close_time": 1776142799999, "quote_volume": 257374.8794, "trades": 1058, "taker_buy_base": 127668.5, "taker_buy_quote": 121080.23219 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.948, "high": 0.948, "low": 0.9395, "close": 0.9407, "volume": 354634.8, "close_time": 1776146399999, "quote_volume": 334705.97228, "trades": 1503, "taker_buy_base": 145653.6, "taker_buy_quote": 137558.72588 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.9409, "high": 0.9462, "low": 0.9409, "close": 0.9452, "volume": 232638.4, "close_time": 1776149999999, "quote_volume": 219559.02197, "trades": 1100, "taker_buy_base": 135458.8, "taker_buy_quote": 127850.07667 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.9452, "high": 0.9498, "low": 0.9426, "close": 0.9449, "volume": 364010.9, "close_time": 1776153599999, "quote_volume": 344475.18632, "trades": 1385, "taker_buy_base": 175662.4, "taker_buy_quote": 166196.05793 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.9449, "high": 0.952, "low": 0.9426, "close": 0.9503, "volume": 441962.8, "close_time": 1776157199999, "quote_volume": 419078.5748, "trades": 1720, "taker_buy_base": 272946.2, "taker_buy_quote": 258799.51158 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.9502, "high": 0.953, "low": 0.9486, "close": 0.9517, "volume": 295736.4, "close_time": 1776160799999, "quote_volume": 281094.19211, "trades": 1250, "taker_buy_base": 149038.1, "taker_buy_quote": 141672.8099 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.9517, "high": 0.9542, "low": 0.9502, "close": 0.9507, "volume": 319334.2, "close_time": 1776164399999, "quote_volume": 304187.36085, "trades": 1409, "taker_buy_base": 150843.4, "taker_buy_quote": 143666.94705 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.9507, "high": 0.9532, "low": 0.9476, "close": 0.9485, "volume": 470865.2, "close_time": 1776167999999, "quote_volume": 447390.59657, "trades": 1840, "taker_buy_base": 235908.4, "taker_buy_quote": 224132.91329 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.9485, "high": 0.9507, "low": 0.9421, "close": 0.9444, "volume": 507677.9, "close_time": 1776171599999, "quote_volume": 480435.91054, "trades": 1997, "taker_buy_base": 252951.1, "taker_buy_quote": 239375.6828 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.9445, "high": 0.9614, "low": 0.944, "close": 0.9611, "volume": 911929.9, "close_time": 1776175199999, "quote_volume": 869642.3894, "trades": 3819, "taker_buy_base": 496767.5, "taker_buy_quote": 473734.14291 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.9613, "high": 0.9636, "low": 0.9492, "close": 0.9493, "volume": 1675153.0, "close_time": 1776178799999, "quote_volume": 1601532.26132, "trades": 5664, "taker_buy_base": 715341.4, "taker_buy_quote": 683935.06848 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.9492, "high": 0.9518, "low": 0.9403, "close": 0.944, "volume": 1430021.9, "close_time": 1776182399999, "quote_volume": 1351208.313, "trades": 4524, "taker_buy_base": 619657.3, "taker_buy_quote": 585481.01926 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.9439, "high": 0.9504, "low": 0.9379, "close": 0.9414, "volume": 555020.6, "close_time": 1776185999999, "quote_volume": 524125.65748, "trades": 2477, "taker_buy_base": 232082.0, "taker_buy_quote": 219360.4962 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.9412, "high": 0.9459, "low": 0.9367, "close": 0.9425, "volume": 399927.6, "close_time": 1776189599999, "quote_volume": 376359.04438, "trades": 2037, "taker_buy_base": 203873.0, "taker_buy_quote": 191837.75613 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.9427, "high": 0.9439, "low": 0.9251, "close": 0.9272, "volume": 832944.8, "close_time": 1776193199999, "quote_volume": 776426.89621, "trades": 3294, "taker_buy_base": 368456.5, "taker_buy_quote": 343369.40104 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.927, "high": 0.9331, "low": 0.9253, "close": 0.9325, "volume": 426474.0, "close_time": 1776196799999, "quote_volume": 396729.55623, "trades": 2088, "taker_buy_base": 213259.6, "taker_buy_quote": 198437.99852 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.9326, "high": 0.9351, "low": 0.9283, "close": 0.9299, "volume": 246732.9, "close_time": 1776200399999, "quote_volume": 229805.46518, "trades": 1249, "taker_buy_base": 118499.5, "taker_buy_quote": 110425.08879 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.9299, "high": 0.9351, "low": 0.9293, "close": 0.9331, "volume": 222372.3, "close_time": 1776203999999, "quote_volume": 207404.10886, "trades": 1127, "taker_buy_base": 139977.4, "taker_buy_quote": 130568.81539 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.9331, "high": 0.9354, "low": 0.9285, "close": 0.9302, "volume": 284505.4, "close_time": 1776207599999, "quote_volume": 265047.99724, "trades": 1420, "taker_buy_base": 119791.2, "taker_buy_quote": 111650.37614 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.9301, "high": 0.9344, "low": 0.9289, "close": 0.9332, "volume": 177872.2, "close_time": 1776211199999, "quote_volume": 165852.18957, "trades": 1029, "taker_buy_base": 91304.4, "taker_buy_quote": 85102.49834 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.9331, "high": 0.9422, "low": 0.9331, "close": 0.9383, "volume": 591153.3, "close_time": 1776214799999, "quote_volume": 554913.34391, "trades": 2948, "taker_buy_base": 222934.3, "taker_buy_quote": 209347.6955 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.9383, "high": 0.9447, "low": 0.936, "close": 0.9419, "volume": 281641.8, "close_time": 1776218399999, "quote_volume": 264818.27139, "trades": 1670, "taker_buy_base": 140398.7, "taker_buy_quote": 131989.8145 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.9419, "high": 0.9443, "low": 0.9372, "close": 0.9404, "volume": 206144.5, "close_time": 1776221999999, "quote_volume": 193935.69698, "trades": 1182, "taker_buy_base": 106930.1, "taker_buy_quote": 100620.56524 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.9405, "high": 0.9423, "low": 0.9383, "close": 0.94, "volume": 98049.8, "close_time": 1776225599999, "quote_volume": 92185.44667, "trades": 776, "taker_buy_base": 51700.5, "taker_buy_quote": 48605.66804 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.94, "high": 0.9437, "low": 0.9385, "close": 0.9425, "volume": 246258.1, "close_time": 1776229199999, "quote_volume": 231771.00954, "trades": 1395, "taker_buy_base": 103744.2, "taker_buy_quote": 97641.37454 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.9424, "high": 0.9445, "low": 0.9319, "close": 0.9356, "volume": 389630.5, "close_time": 1776232799999, "quote_volume": 365130.88675, "trades": 1856, "taker_buy_base": 159176.6, "taker_buy_quote": 149192.89519 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.9354, "high": 0.9356, "low": 0.9307, "close": 0.9322, "volume": 193425.1, "close_time": 1776236399999, "quote_volume": 180289.31816, "trades": 991, "taker_buy_base": 80134.0, "taker_buy_quote": 74680.86419 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.9321, "high": 0.9336, "low": 0.9267, "close": 0.9295, "volume": 342519.6, "close_time": 1776239999999, "quote_volume": 318382.64532, "trades": 2146, "taker_buy_base": 172269.8, "taker_buy_quote": 160127.22426 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.9295, "high": 0.9399, "low": 0.9283, "close": 0.9393, "volume": 248339.7, "close_time": 1776243599999, "quote_volume": 232464.78814, "trades": 1386, "taker_buy_base": 140888.2, "taker_buy_quote": 131895.3568 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.9393, "high": 0.9411, "low": 0.9353, "close": 0.9374, "volume": 197159.8, "close_time": 1776247199999, "quote_volume": 184971.89837, "trades": 1107, "taker_buy_base": 120275.2, "taker_buy_quote": 112827.76085 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.9373, "high": 0.9426, "low": 0.9326, "close": 0.9387, "volume": 401674.3, "close_time": 1776250799999, "quote_volume": 376619.50433, "trades": 1959, "taker_buy_base": 176294.7, "taker_buy_quote": 165361.60234 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.9387, "high": 0.9488, "low": 0.9383, "close": 0.9456, "volume": 299444.2, "close_time": 1776254399999, "quote_volume": 282765.81308, "trades": 1931, "taker_buy_base": 160856.7, "taker_buy_quote": 151885.46274 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.9455, "high": 0.9538, "low": 0.943, "close": 0.9511, "volume": 442828.8, "close_time": 1776257999999, "quote_volume": 420096.088, "trades": 2209, "taker_buy_base": 241799.6, "taker_buy_quote": 229441.90913 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.9511, "high": 0.9528, "low": 0.9434, "close": 0.9474, "volume": 592563.6, "close_time": 1776261599999, "quote_volume": 561308.86091, "trades": 2641, "taker_buy_base": 286590.6, "taker_buy_quote": 271610.01403 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.9473, "high": 0.9545, "low": 0.9458, "close": 0.9534, "volume": 659498.1, "close_time": 1776265199999, "quote_volume": 626428.93895, "trades": 3022, "taker_buy_base": 329920.3, "taker_buy_quote": 313457.45396 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.9535, "high": 0.9547, "low": 0.9415, "close": 0.947, "volume": 737425.3, "close_time": 1776268799999, "quote_volume": 699442.96175, "trades": 3078, "taker_buy_base": 332434.7, "taker_buy_quote": 315368.74224 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.9468, "high": 0.9539, "low": 0.9451, "close": 0.9518, "volume": 444042.2, "close_time": 1776272399999, "quote_volume": 422241.89942, "trades": 2294, "taker_buy_base": 214592.3, "taker_buy_quote": 204077.95879 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.9518, "high": 0.9567, "low": 0.9489, "close": 0.9532, "volume": 476041.9, "close_time": 1776275999999, "quote_volume": 453559.58951, "trades": 2312, "taker_buy_base": 252487.2, "taker_buy_quote": 240589.71938 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.953, "high": 0.9598, "low": 0.9517, "close": 0.9596, "volume": 313801.0, "close_time": 1776279599999, "quote_volume": 300049.51128, "trades": 1957, "taker_buy_base": 166633.9, "taker_buy_quote": 159326.71203 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.9596, "high": 0.9746, "low": 0.9576, "close": 0.9684, "volume": 1358122.2, "close_time": 1776283199999, "quote_volume": 1313964.76497, "trades": 5675, "taker_buy_base": 701655.9, "taker_buy_quote": 678611.14407 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.9684, "high": 0.9695, "low": 0.9618, "close": 0.9657, "volume": 504414.6, "close_time": 1776286799999, "quote_volume": 486858.06659, "trades": 2630, "taker_buy_base": 201451.4, "taker_buy_quote": 194471.48406 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.9656, "high": 0.9714, "low": 0.9604, "close": 0.9687, "volume": 296714.8, "close_time": 1776290399999, "quote_volume": 286378.01931, "trades": 1842, "taker_buy_base": 143554.2, "taker_buy_quote": 138523.01135 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.9688, "high": 0.974, "low": 0.9645, "close": 0.9645, "volume": 507111.4, "close_time": 1776293999999, "quote_volume": 491842.82308, "trades": 2683, "taker_buy_base": 284312.9, "taker_buy_quote": 275804.00359 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.9646, "high": 0.9647, "low": 0.9558, "close": 0.9593, "volume": 382830.7, "close_time": 1776297599999, "quote_volume": 367171.44493, "trades": 1944, "taker_buy_base": 188819.4, "taker_buy_quote": 181132.53107 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.9594, "high": 0.9613, "low": 0.9555, "close": 0.96, "volume": 235155.2, "close_time": 1776301199999, "quote_volume": 225315.58979, "trades": 1630, "taker_buy_base": 124417.2, "taker_buy_quote": 119204.166 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.9599, "high": 0.9608, "low": 0.9534, "close": 0.9595, "volume": 237933.1, "close_time": 1776304799999, "quote_volume": 227793.89563, "trades": 1652, "taker_buy_base": 113342.7, "taker_buy_quote": 108542.92795 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.9594, "high": 0.9726, "low": 0.9594, "close": 0.9682, "volume": 410647.1, "close_time": 1776308399999, "quote_volume": 396971.27294, "trades": 2497, "taker_buy_base": 209887.5, "taker_buy_quote": 202858.86896 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.9682, "high": 0.9778, "low": 0.9674, "close": 0.9751, "volume": 406313.7, "close_time": 1776311999999, "quote_volume": 394963.78458, "trades": 2387, "taker_buy_base": 214466.4, "taker_buy_quote": 208534.65058 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.975, "high": 0.9809, "low": 0.9694, "close": 0.9707, "volume": 626472.8, "close_time": 1776315599999, "quote_volume": 610966.49376, "trades": 2968, "taker_buy_base": 335092.7, "taker_buy_quote": 326826.09931 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.9707, "high": 0.9735, "low": 0.9635, "close": 0.9715, "volume": 495127.7, "close_time": 1776319199999, "quote_volume": 479374.82327, "trades": 2447, "taker_buy_base": 294096.8, "taker_buy_quote": 284686.86727 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.9716, "high": 0.9833, "low": 0.9703, "close": 0.9826, "volume": 565175.6, "close_time": 1776322799999, "quote_volume": 551817.30097, "trades": 2820, "taker_buy_base": 269969.6, "taker_buy_quote": 263690.39516 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.9826, "high": 0.9903, "low": 0.968, "close": 0.9715, "volume": 1069038.8, "close_time": 1776326399999, "quote_volume": 1047444.58274, "trades": 5267, "taker_buy_base": 487865.9, "taker_buy_quote": 477813.61017 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.9714, "high": 0.98, "low": 0.9682, "close": 0.9722, "volume": 824368.2, "close_time": 1776329999999, "quote_volume": 803838.36279, "trades": 3675, "taker_buy_base": 442475.9, "taker_buy_quote": 431348.44244 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.9727, "high": 0.9846, "low": 0.9706, "close": 0.9733, "volume": 888929.6, "close_time": 1776333599999, "quote_volume": 868898.97824, "trades": 3562, "taker_buy_base": 410944.2, "taker_buy_quote": 401769.29532 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.9733, "high": 0.9751, "low": 0.9642, "close": 0.9677, "volume": 848604.0, "close_time": 1776337199999, "quote_volume": 822150.66884, "trades": 3662, "taker_buy_base": 375706.1, "taker_buy_quote": 363950.32848 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.9678, "high": 0.9718, "low": 0.9653, "close": 0.9702, "volume": 503232.3, "close_time": 1776340799999, "quote_volume": 487346.75845, "trades": 2149, "taker_buy_base": 280909.9, "taker_buy_quote": 272039.3908 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.97, "high": 0.9792, "low": 0.9699, "close": 0.9776, "volume": 601654.7, "close_time": 1776344399999, "quote_volume": 587245.53305, "trades": 2829, "taker_buy_base": 280172.8, "taker_buy_quote": 273459.33103 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.9775, "high": 0.9949, "low": 0.9593, "close": 0.9686, "volume": 2252265.9, "close_time": 1776347999999, "quote_volume": 2202629.24609, "trades": 10076, "taker_buy_base": 1138631.3, "taker_buy_quote": 1113462.51812 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.9686, "high": 0.9706, "low": 0.9531, "close": 0.9668, "volume": 1529592.5, "close_time": 1776351599999, "quote_volume": 1471900.11008, "trades": 7088, "taker_buy_base": 749171.2, "taker_buy_quote": 721424.34871 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.9667, "high": 0.9881, "low": 0.9657, "close": 0.9857, "volume": 1260295.9, "close_time": 1776355199999, "quote_volume": 1234060.26766, "trades": 6296, "taker_buy_base": 680068.9, "taker_buy_quote": 666144.95663 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.9858, "high": 0.9928, "low": 0.971, "close": 0.9747, "volume": 1169777.7, "close_time": 1776358799999, "quote_volume": 1149372.33296, "trades": 6123, "taker_buy_base": 574305.9, "taker_buy_quote": 564270.18031 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.9748, "high": 0.9807, "low": 0.9713, "close": 0.9786, "volume": 757987.7, "close_time": 1776362399999, "quote_volume": 740454.76108, "trades": 3872, "taker_buy_base": 413981.0, "taker_buy_quote": 404354.79161 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.9784, "high": 1.0018, "low": 0.9759, "close": 0.9958, "volume": 1370505.8, "close_time": 1776365999999, "quote_volume": 1355745.63431, "trades": 7149, "taker_buy_base": 738056.7, "taker_buy_quote": 730322.47085 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.9961, "high": 1.0054, "low": 0.9915, "close": 1.0038, "volume": 1097698.7, "close_time": 1776369599999, "quote_volume": 1094593.37976, "trades": 5053, "taker_buy_base": 609004.7, "taker_buy_quote": 607123.76232 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.0038, "high": 1.0073, "low": 0.9843, "close": 0.9917, "volume": 1177050.7, "close_time": 1776373199999, "quote_volume": 1171706.57965, "trades": 4833, "taker_buy_base": 545631.9, "taker_buy_quote": 543114.74114 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.9917, "high": 1.0004, "low": 0.9861, "close": 0.9989, "volume": 698728.4, "close_time": 1776376799999, "quote_volume": 693015.60713, "trades": 3173, "taker_buy_base": 391851.3, "taker_buy_quote": 388667.51334 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.9989, "high": 1.0139, "low": 0.9988, "close": 1.0046, "volume": 1438114.9, "close_time": 1776380399999, "quote_volume": 1447838.5474, "trades": 5985, "taker_buy_base": 669079.1, "taker_buy_quote": 673425.71856 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 1.0047, "high": 1.0104, "low": 1.0002, "close": 1.0011, "volume": 595515.1, "close_time": 1776383999999, "quote_volume": 598192.03308, "trades": 2661, "taker_buy_base": 317476.9, "taker_buy_quote": 318889.55849 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.0007, "high": 1.0068, "low": 0.9962, "close": 1.002, "volume": 974976.9, "close_time": 1776387599999, "quote_volume": 975759.40826, "trades": 4053, "taker_buy_base": 595892.2, "taker_buy_quote": 596286.75744 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 1.0019, "high": 1.0061, "low": 0.9899, "close": 0.9928, "volume": 604497.5, "close_time": 1776391199999, "quote_volume": 602927.50664, "trades": 3258, "taker_buy_base": 270441.6, "taker_buy_quote": 269759.35328 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.9927, "high": 0.9951, "low": 0.9824, "close": 0.9874, "volume": 368633.1, "close_time": 1776394799999, "quote_volume": 364312.55988, "trades": 2165, "taker_buy_base": 181775.8, "taker_buy_quote": 179636.7347 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.9874, "high": 0.9925, "low": 0.9835, "close": 0.9888, "volume": 281916.1, "close_time": 1776398399999, "quote_volume": 278606.30304, "trades": 1703, "taker_buy_base": 156244.8, "taker_buy_quote": 154381.70803 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.9887, "high": 0.992, "low": 0.9866, "close": 0.9877, "volume": 294267.7, "close_time": 1776401999999, "quote_volume": 290867.98335, "trades": 1584, "taker_buy_base": 146680.3, "taker_buy_quote": 144984.42855 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.9876, "high": 0.9879, "low": 0.975, "close": 0.9762, "volume": 474061.9, "close_time": 1776405599999, "quote_volume": 464341.42298, "trades": 2659, "taker_buy_base": 246679.0, "taker_buy_quote": 241500.41373 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.9763, "high": 0.9849, "low": 0.9755, "close": 0.9829, "volume": 382248.9, "close_time": 1776409199999, "quote_volume": 374738.91322, "trades": 1985, "taker_buy_base": 214837.8, "taker_buy_quote": 210619.64118 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.9829, "high": 0.9953, "low": 0.9829, "close": 0.9932, "volume": 523252.8, "close_time": 1776412799999, "quote_volume": 517477.96188, "trades": 2404, "taker_buy_base": 298483.7, "taker_buy_quote": 295032.1083 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.9932, "high": 1.003, "low": 0.9925, "close": 0.9997, "volume": 840766.0, "close_time": 1776416399999, "quote_volume": 839146.58894, "trades": 3481, "taker_buy_base": 493142.4, "taker_buy_quote": 492242.90105 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.9996, "high": 1.0059, "low": 0.9941, "close": 0.9997, "volume": 927375.4, "close_time": 1776419999999, "quote_volume": 925311.38846, "trades": 4081, "taker_buy_base": 525649.7, "taker_buy_quote": 524478.62154 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.9995, "high": 1.0024, "low": 0.9821, "close": 0.9877, "volume": 874892.6, "close_time": 1776423599999, "quote_volume": 867073.24646, "trades": 3789, "taker_buy_base": 390592.3, "taker_buy_quote": 387312.48551 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.9877, "high": 1.0017, "low": 0.9876, "close": 1.0006, "volume": 511222.5, "close_time": 1776427199999, "quote_volume": 508892.22534, "trades": 2362, "taker_buy_base": 245827.5, "taker_buy_quote": 244613.48913 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.0007, "high": 1.0122, "low": 0.9966, "close": 1.0108, "volume": 1399180.9, "close_time": 1776430799999, "quote_volume": 1405717.13737, "trades": 6029, "taker_buy_base": 736226.6, "taker_buy_quote": 739867.81523 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 1.0107, "high": 1.0436, "low": 1.0061, "close": 1.0382, "volume": 3754598.2, "close_time": 1776434399999, "quote_volume": 3857131.40345, "trades": 14863, "taker_buy_base": 1919195.5, "taker_buy_quote": 1970898.81797 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 1.0383, "high": 1.0426, "low": 1.0305, "close": 1.0363, "volume": 1665863.9, "close_time": 1776437999999, "quote_volume": 1727160.06602, "trades": 6325, "taker_buy_base": 827381.6, "taker_buy_quote": 857750.55816 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 1.0364, "high": 1.0372, "low": 1.0198, "close": 1.0255, "volume": 1136986.6, "close_time": 1776441599999, "quote_volume": 1168708.16353, "trades": 5136, "taker_buy_base": 501989.6, "taker_buy_quote": 516050.58269 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.0256, "high": 1.0352, "low": 1.0231, "close": 1.0351, "volume": 1002589.3, "close_time": 1776445199999, "quote_volume": 1031631.44834, "trades": 4332, "taker_buy_base": 516270.5, "taker_buy_quote": 531218.4064 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 1.0351, "high": 1.0356, "low": 1.0139, "close": 1.0207, "volume": 1318515.4, "close_time": 1776448799999, "quote_volume": 1348710.03379, "trades": 5173, "taker_buy_base": 674351.2, "taker_buy_quote": 689769.5417 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 1.0206, "high": 1.0224, "low": 1.0093, "close": 1.0142, "volume": 810668.2, "close_time": 1776452399999, "quote_volume": 822052.56474, "trades": 3267, "taker_buy_base": 404661.7, "taker_buy_quote": 410490.9849 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 1.0143, "high": 1.0193, "low": 1.0103, "close": 1.0144, "volume": 497309.7, "close_time": 1776455999999, "quote_volume": 504917.98742, "trades": 2079, "taker_buy_base": 266531.3, "taker_buy_quote": 270554.5999 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.0144, "high": 1.0183, "low": 1.007, "close": 1.0128, "volume": 549676.6, "close_time": 1776459599999, "quote_volume": 556887.24253, "trades": 2406, "taker_buy_base": 241563.4, "taker_buy_quote": 244829.9353 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 1.0125, "high": 1.018, "low": 1.0076, "close": 1.0124, "volume": 408007.3, "close_time": 1776463199999, "quote_volume": 413201.52838, "trades": 2071, "taker_buy_base": 197043.1, "taker_buy_quote": 199555.1153 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 1.0123, "high": 1.015, "low": 1.0094, "close": 1.0102, "volume": 300514.2, "close_time": 1776466799999, "quote_volume": 304030.28375, "trades": 1684, "taker_buy_base": 143216.9, "taker_buy_quote": 144895.82537 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 1.01, "high": 1.0101, "low": 0.9957, "close": 0.9973, "volume": 675582.7, "close_time": 1776470399999, "quote_volume": 676824.83917, "trades": 3114, "taker_buy_base": 299908.3, "taker_buy_quote": 300476.87522 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.9972, "high": 1.0033, "low": 0.9928, "close": 0.9963, "volume": 834326.8, "close_time": 1776473999999, "quote_volume": 832289.92121, "trades": 3753, "taker_buy_base": 370545.2, "taker_buy_quote": 369749.33009 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.9964, "high": 1.0013, "low": 0.9923, "close": 0.9954, "volume": 382396.5, "close_time": 1776477599999, "quote_volume": 381235.04799, "trades": 1987, "taker_buy_base": 213578.9, "taker_buy_quote": 213025.81999 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.9954, "high": 1.0004, "low": 0.9915, "close": 0.9985, "volume": 257638.1, "close_time": 1776481199999, "quote_volume": 256786.4704, "trades": 1440, "taker_buy_base": 119394.2, "taker_buy_quote": 119034.79452 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.9985, "high": 1.0018, "low": 0.9946, "close": 0.9978, "volume": 389671.2, "close_time": 1776484799999, "quote_volume": 388764.48136, "trades": 2008, "taker_buy_base": 148128.8, "taker_buy_quote": 147750.24019 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.9979, "high": 1.0019, "low": 0.9955, "close": 1.0006, "volume": 267092.6, "close_time": 1776488399999, "quote_volume": 266752.08552, "trades": 1537, "taker_buy_base": 131055.4, "taker_buy_quote": 130845.64834 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 1.0005, "high": 1.0051, "low": 0.9997, "close": 1.005, "volume": 278568.4, "close_time": 1776491999999, "quote_volume": 279228.64606, "trades": 1580, "taker_buy_base": 160062.8, "taker_buy_quote": 160442.15266 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 1.005, "high": 1.005, "low": 0.999, "close": 1.0012, "volume": 314233.7, "close_time": 1776495599999, "quote_volume": 314856.75573, "trades": 1323, "taker_buy_base": 195001.2, "taker_buy_quote": 195360.9281 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 1.0006, "high": 1.01, "low": 1.0001, "close": 1.0057, "volume": 410422.0, "close_time": 1776499199999, "quote_volume": 412867.55817, "trades": 1948, "taker_buy_base": 179709.7, "taker_buy_quote": 180746.32746 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.0057, "high": 1.0074, "low": 0.9843, "close": 0.9906, "volume": 1220898.7, "close_time": 1776502799999, "quote_volume": 1214128.60456, "trades": 5308, "taker_buy_base": 541368.2, "taker_buy_quote": 538465.25762 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.9906, "high": 0.9915, "low": 0.9823, "close": 0.9853, "volume": 501554.6, "close_time": 1776506399999, "quote_volume": 494776.43281, "trades": 2425, "taker_buy_base": 224080.7, "taker_buy_quote": 221039.1164 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.9852, "high": 0.9852, "low": 0.9725, "close": 0.9761, "volume": 926682.3, "close_time": 1776509999999, "quote_volume": 905361.24255, "trades": 4085, "taker_buy_base": 414610.0, "taker_buy_quote": 405002.645 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.9761, "high": 0.9763, "low": 0.9583, "close": 0.962, "volume": 1150388.7, "close_time": 1776513599999, "quote_volume": 1110674.6579, "trades": 4540, "taker_buy_base": 509949.9, "taker_buy_quote": 492261.459 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.9619, "high": 0.9696, "low": 0.9597, "close": 0.9691, "volume": 645623.0, "close_time": 1776517199999, "quote_volume": 622669.73115, "trades": 2774, "taker_buy_base": 337961.7, "taker_buy_quote": 325897.58364 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.9691, "high": 0.9705, "low": 0.9603, "close": 0.9663, "volume": 725755.6, "close_time": 1776520799999, "quote_volume": 700793.89955, "trades": 2829, "taker_buy_base": 342021.4, "taker_buy_quote": 330197.27084 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.9662, "high": 0.9703, "low": 0.9633, "close": 0.9688, "volume": 350887.6, "close_time": 1776524399999, "quote_volume": 339565.68561, "trades": 1592, "taker_buy_base": 198243.3, "taker_buy_quote": 191897.13259 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.9688, "high": 0.9724, "low": 0.9645, "close": 0.9676, "volume": 270693.1, "close_time": 1776527999999, "quote_volume": 262156.30561, "trades": 1477, "taker_buy_base": 158963.9, "taker_buy_quote": 153970.66614 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.9674, "high": 0.9693, "low": 0.9589, "close": 0.9625, "volume": 671025.4, "close_time": 1776531599999, "quote_volume": 646692.21087, "trades": 2967, "taker_buy_base": 332600.5, "taker_buy_quote": 320587.96778 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.9624, "high": 0.964, "low": 0.9567, "close": 0.9608, "volume": 580570.5, "close_time": 1776535199999, "quote_volume": 557844.38908, "trades": 1830, "taker_buy_base": 250339.1, "taker_buy_quote": 240595.28847 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.9609, "high": 0.9629, "low": 0.9513, "close": 0.9537, "volume": 970130.3, "close_time": 1776538799999, "quote_volume": 927214.34654, "trades": 3362, "taker_buy_base": 505240.3, "taker_buy_quote": 482954.906 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.9537, "high": 0.96, "low": 0.9536, "close": 0.9556, "volume": 419609.4, "close_time": 1776542399999, "quote_volume": 401693.99534, "trades": 1467, "taker_buy_base": 174277.9, "taker_buy_quote": 166803.20621 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.9555, "high": 0.9601, "low": 0.9533, "close": 0.9581, "volume": 266092.0, "close_time": 1776545999999, "quote_volume": 254495.68224, "trades": 1343, "taker_buy_base": 142455.7, "taker_buy_quote": 136181.27619 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.958, "high": 0.9617, "low": 0.9572, "close": 0.9609, "volume": 203762.0, "close_time": 1776549599999, "quote_volume": 195507.99573, "trades": 982, "taker_buy_base": 140423.0, "taker_buy_quote": 134756.9187 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.9609, "high": 0.9624, "low": 0.9579, "close": 0.9613, "volume": 309200.5, "close_time": 1776553199999, "quote_volume": 297021.52618, "trades": 1098, "taker_buy_base": 174456.2, "taker_buy_quote": 167613.73879 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.9612, "high": 0.9649, "low": 0.9569, "close": 0.9571, "volume": 201443.5, "close_time": 1776556799999, "quote_volume": 193571.15312, "trades": 1109, "taker_buy_base": 97782.8, "taker_buy_quote": 93972.15609 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.9571, "high": 0.9586, "low": 0.9519, "close": 0.9555, "volume": 805595.5, "close_time": 1776560399999, "quote_volume": 769654.95058, "trades": 3261, "taker_buy_base": 487884.4, "taker_buy_quote": 466207.79042 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.9556, "high": 0.9587, "low": 0.948, "close": 0.952, "volume": 337010.3, "close_time": 1776563999999, "quote_volume": 320703.07679, "trades": 1451, "taker_buy_base": 145859.2, "taker_buy_quote": 138846.14105 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.9519, "high": 0.953, "low": 0.9432, "close": 0.9483, "volume": 462066.6, "close_time": 1776567599999, "quote_volume": 437967.7165, "trades": 2409, "taker_buy_base": 254113.4, "taker_buy_quote": 240870.47055 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.9482, "high": 0.9531, "low": 0.9435, "close": 0.9484, "volume": 324777.8, "close_time": 1776571199999, "quote_volume": 308282.96872, "trades": 1735, "taker_buy_base": 147777.7, "taker_buy_quote": 140273.93203 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.9483, "high": 0.9519, "low": 0.9422, "close": 0.9492, "volume": 405759.9, "close_time": 1776574799999, "quote_volume": 384051.09148, "trades": 2373, "taker_buy_base": 232826.0, "taker_buy_quote": 220384.76163 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.9491, "high": 0.952, "low": 0.9463, "close": 0.9463, "volume": 281125.3, "close_time": 1776578399999, "quote_volume": 266703.31148, "trades": 1332, "taker_buy_base": 97094.8, "taker_buy_quote": 92130.67146 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.9462, "high": 0.9489, "low": 0.9414, "close": 0.948, "volume": 396192.1, "close_time": 1776581999999, "quote_volume": 374386.14885, "trades": 1844, "taker_buy_base": 202680.5, "taker_buy_quote": 191515.25258 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.9477, "high": 0.9484, "low": 0.9375, "close": 0.9454, "volume": 609083.8, "close_time": 1776585599999, "quote_volume": 573767.42512, "trades": 2957, "taker_buy_base": 278218.7, "taker_buy_quote": 262109.96353 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.9453, "high": 0.9462, "low": 0.9424, "close": 0.9451, "volume": 296332.4, "close_time": 1776589199999, "quote_volume": 279795.0778, "trades": 1484, "taker_buy_base": 154472.4, "taker_buy_quote": 145876.50623 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.945, "high": 0.946, "low": 0.9406, "close": 0.9421, "volume": 248774.9, "close_time": 1776592799999, "quote_volume": 234619.64466, "trades": 1406, "taker_buy_base": 121051.5, "taker_buy_quote": 114154.69713 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.942, "high": 0.9451, "low": 0.9399, "close": 0.9446, "volume": 159199.0, "close_time": 1776596399999, "quote_volume": 150023.91899, "trades": 1143, "taker_buy_base": 88808.8, "taker_buy_quote": 83695.0968 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.9446, "high": 0.956, "low": 0.944, "close": 0.9551, "volume": 749153.5, "close_time": 1776599999999, "quote_volume": 713842.62014, "trades": 3229, "taker_buy_base": 297083.0, "taker_buy_quote": 283022.35819 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.955, "high": 0.9596, "low": 0.9526, "close": 0.9563, "volume": 485421.7, "close_time": 1776603599999, "quote_volume": 464146.82292, "trades": 2487, "taker_buy_base": 283337.7, "taker_buy_quote": 270905.56601 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.9562, "high": 0.9676, "low": 0.9559, "close": 0.9624, "volume": 716580.0, "close_time": 1776607199999, "quote_volume": 689840.47199, "trades": 2973, "taker_buy_base": 360136.5, "taker_buy_quote": 346720.44071 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.9624, "high": 0.9719, "low": 0.9578, "close": 0.9669, "volume": 728778.3, "close_time": 1776610799999, "quote_volume": 703386.60924, "trades": 2815, "taker_buy_base": 367469.7, "taker_buy_quote": 354749.74237 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.9667, "high": 0.9671, "low": 0.9472, "close": 0.9594, "volume": 1045236.6, "close_time": 1776614399999, "quote_volume": 1000091.00359, "trades": 3898, "taker_buy_base": 493640.8, "taker_buy_quote": 472702.60152 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.9593, "high": 0.9606, "low": 0.9491, "close": 0.9518, "volume": 615541.7, "close_time": 1776617999999, "quote_volume": 588055.93811, "trades": 2983, "taker_buy_base": 323203.7, "taker_buy_quote": 308830.61969 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.9518, "high": 0.9518, "low": 0.9387, "close": 0.939, "volume": 631725.2, "close_time": 1776621599999, "quote_volume": 597371.19, "trades": 3078, "taker_buy_base": 244467.7, "taker_buy_quote": 231136.93624 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.939, "high": 0.9418, "low": 0.9352, "close": 0.9399, "volume": 595296.0, "close_time": 1776625199999, "quote_volume": 558691.75247, "trades": 2718, "taker_buy_base": 283865.6, "taker_buy_quote": 266408.74636 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.94, "high": 0.9473, "low": 0.94, "close": 0.9452, "volume": 314507.8, "close_time": 1776628799999, "quote_volume": 297143.37575, "trades": 1625, "taker_buy_base": 169035.7, "taker_buy_quote": 159700.8887 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.9449, "high": 0.9449, "low": 0.9351, "close": 0.9384, "volume": 428675.1, "close_time": 1776632399999, "quote_volume": 402815.37724, "trades": 2032, "taker_buy_base": 175186.4, "taker_buy_quote": 164537.56397 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.9383, "high": 0.9408, "low": 0.9322, "close": 0.9335, "volume": 346587.8, "close_time": 1776635999999, "quote_volume": 324966.77273, "trades": 1679, "taker_buy_base": 166003.7, "taker_buy_quote": 155637.49224 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.9334, "high": 0.9335, "low": 0.9172, "close": 0.9248, "volume": 1165068.3, "close_time": 1776639599999, "quote_volume": 1077515.44952, "trades": 5272, "taker_buy_base": 560531.2, "taker_buy_quote": 518496.39845 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.9247, "high": 0.9248, "low": 0.9203, "close": 0.9232, "volume": 239228.1, "close_time": 1776643199999, "quote_volume": 220626.94446, "trades": 1417, "taker_buy_base": 101612.0, "taker_buy_quote": 93708.02897 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.9233, "high": 0.9329, "low": 0.921, "close": 0.9307, "volume": 672770.7, "close_time": 1776646799999, "quote_volume": 624036.80205, "trades": 3177, "taker_buy_base": 271015.2, "taker_buy_quote": 251463.44392 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.9306, "high": 0.9365, "low": 0.9293, "close": 0.9352, "volume": 241938.4, "close_time": 1776650399999, "quote_volume": 225666.81918, "trades": 1475, "taker_buy_base": 116001.0, "taker_buy_quote": 108169.00604 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.9352, "high": 0.9375, "low": 0.9291, "close": 0.936, "volume": 264369.0, "close_time": 1776653999999, "quote_volume": 246907.59925, "trades": 1494, "taker_buy_base": 137608.0, "taker_buy_quote": 128538.02216 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.936, "high": 0.9407, "low": 0.9336, "close": 0.9392, "volume": 203085.2, "close_time": 1776657599999, "quote_volume": 190256.84711, "trades": 1185, "taker_buy_base": 107051.8, "taker_buy_quote": 100294.76003 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.939, "high": 0.9414, "low": 0.9361, "close": 0.9394, "volume": 128733.9, "close_time": 1776661199999, "quote_volume": 120750.3108, "trades": 913, "taker_buy_base": 53900.1, "taker_buy_quote": 50566.75532 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.9392, "high": 0.9392, "low": 0.9287, "close": 0.9312, "volume": 213515.3, "close_time": 1776664799999, "quote_volume": 199173.74217, "trades": 1474, "taker_buy_base": 114685.4, "taker_buy_quote": 106968.4615 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.9311, "high": 0.9428, "low": 0.9303, "close": 0.9387, "volume": 359355.0, "close_time": 1776668399999, "quote_volume": 336493.1052, "trades": 1772, "taker_buy_base": 191828.7, "taker_buy_quote": 179581.86002 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.939, "high": 0.9545, "low": 0.9378, "close": 0.9449, "volume": 1275557.0, "close_time": 1776671999999, "quote_volume": 1206577.748, "trades": 4737, "taker_buy_base": 550065.8, "taker_buy_quote": 520792.1704 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.945, "high": 0.9455, "low": 0.9392, "close": 0.9402, "volume": 459650.2, "close_time": 1776675599999, "quote_volume": 432794.8797, "trades": 2068, "taker_buy_base": 258140.7, "taker_buy_quote": 243024.87357 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.9401, "high": 0.9469, "low": 0.9368, "close": 0.9374, "volume": 797888.7, "close_time": 1776679199999, "quote_volume": 751962.60843, "trades": 3222, "taker_buy_base": 413057.9, "taker_buy_quote": 389127.73177 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.9375, "high": 0.9468, "low": 0.9348, "close": 0.9413, "volume": 595273.2, "close_time": 1776682799999, "quote_volume": 561171.17815, "trades": 2595, "taker_buy_base": 331583.6, "taker_buy_quote": 312578.49294 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.9413, "high": 0.9439, "low": 0.9393, "close": 0.9427, "volume": 321937.0, "close_time": 1776686399999, "quote_volume": 303232.35859, "trades": 1577, "taker_buy_base": 182882.0, "taker_buy_quote": 172245.04551 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.9427, "high": 0.948, "low": 0.9408, "close": 0.9456, "volume": 459728.1, "close_time": 1776689999999, "quote_volume": 434117.38993, "trades": 2112, "taker_buy_base": 249001.7, "taker_buy_quote": 235101.99142 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.9457, "high": 0.9483, "low": 0.9394, "close": 0.9445, "volume": 742176.8, "close_time": 1776693599999, "quote_volume": 700864.58824, "trades": 2995, "taker_buy_base": 451712.3, "taker_buy_quote": 426632.06861 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.9444, "high": 0.9501, "low": 0.9348, "close": 0.9371, "volume": 921212.3, "close_time": 1776697199999, "quote_volume": 868883.84218, "trades": 4142, "taker_buy_base": 497543.6, "taker_buy_quote": 469184.34891 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.9372, "high": 0.9466, "low": 0.9314, "close": 0.9449, "volume": 665230.0, "close_time": 1776700799999, "quote_volume": 625407.94163, "trades": 3198, "taker_buy_base": 359835.3, "taker_buy_quote": 338093.91817 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.945, "high": 0.9453, "low": 0.9393, "close": 0.9404, "volume": 396271.8, "close_time": 1776704399999, "quote_volume": 373195.4034, "trades": 1775, "taker_buy_base": 204345.3, "taker_buy_quote": 192432.22249 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.9405, "high": 0.9482, "low": 0.9399, "close": 0.9466, "volume": 472113.8, "close_time": 1776707999999, "quote_volume": 446013.96005, "trades": 2282, "taker_buy_base": 229172.5, "taker_buy_quote": 216522.773 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.9467, "high": 0.9542, "low": 0.9467, "close": 0.952, "volume": 761189.9, "close_time": 1776711599999, "quote_volume": 723712.12887, "trades": 3185, "taker_buy_base": 388165.4, "taker_buy_quote": 368946.60783 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.9519, "high": 0.9532, "low": 0.9475, "close": 0.9483, "volume": 321453.5, "close_time": 1776715199999, "quote_volume": 305575.28512, "trades": 1493, "taker_buy_base": 120970.4, "taker_buy_quote": 115012.67602 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.9483, "high": 0.9531, "low": 0.9461, "close": 0.9517, "volume": 390714.3, "close_time": 1776718799999, "quote_volume": 371284.11007, "trades": 1669, "taker_buy_base": 233721.1, "taker_buy_quote": 222058.13312 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.9517, "high": 0.9563, "low": 0.9482, "close": 0.9516, "volume": 544196.8, "close_time": 1776722399999, "quote_volume": 518088.79574, "trades": 2163, "taker_buy_base": 263399.9, "taker_buy_quote": 250793.06698 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.9516, "high": 0.9531, "low": 0.9473, "close": 0.9477, "volume": 169807.1, "close_time": 1776725999999, "quote_volume": 161423.99082, "trades": 921, "taker_buy_base": 69790.2, "taker_buy_quote": 66331.87823 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.9476, "high": 0.9476, "low": 0.942, "close": 0.9446, "volume": 293838.2, "close_time": 1776729599999, "quote_volume": 277580.20936, "trades": 1483, "taker_buy_base": 134780.3, "taker_buy_quote": 127319.27178 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.9445, "high": 0.9508, "low": 0.9445, "close": 0.9496, "volume": 270594.0, "close_time": 1776733199999, "quote_volume": 256319.35309, "trades": 1432, "taker_buy_base": 149593.1, "taker_buy_quote": 141677.85693 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.9496, "high": 0.952, "low": 0.9463, "close": 0.9472, "volume": 141953.8, "close_time": 1776736799999, "quote_volume": 134870.22076, "trades": 869, "taker_buy_base": 72146.9, "taker_buy_quote": 68537.39821 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.9471, "high": 0.9476, "low": 0.942, "close": 0.9422, "volume": 193148.1, "close_time": 1776740399999, "quote_volume": 182388.58367, "trades": 957, "taker_buy_base": 93364.8, "taker_buy_quote": 88164.49316 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.942, "high": 0.9444, "low": 0.9374, "close": 0.9425, "volume": 294782.8, "close_time": 1776743999999, "quote_volume": 277348.662, "trades": 1385, "taker_buy_base": 155649.3, "taker_buy_quote": 146476.95388 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.9424, "high": 0.947, "low": 0.9411, "close": 0.9464, "volume": 194303.1, "close_time": 1776747599999, "quote_volume": 183367.89709, "trades": 904, "taker_buy_base": 100304.8, "taker_buy_quote": 94648.10988 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.9463, "high": 0.9516, "low": 0.9461, "close": 0.9485, "volume": 247836.4, "close_time": 1776751199999, "quote_volume": 235122.26929, "trades": 1165, "taker_buy_base": 116881.2, "taker_buy_quote": 110871.6004 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.9485, "high": 0.9509, "low": 0.9432, "close": 0.9462, "volume": 202796.5, "close_time": 1776754799999, "quote_volume": 192082.38488, "trades": 1127, "taker_buy_base": 86426.1, "taker_buy_quote": 81874.97439 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.9461, "high": 0.9521, "low": 0.9439, "close": 0.9489, "volume": 278750.9, "close_time": 1776758399999, "quote_volume": 264320.29219, "trades": 1447, "taker_buy_base": 150021.7, "taker_buy_quote": 142255.21992 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.9489, "high": 0.9608, "low": 0.9482, "close": 0.9554, "volume": 479939.4, "close_time": 1776761999999, "quote_volume": 458776.35327, "trades": 2240, "taker_buy_base": 238015.8, "taker_buy_quote": 227453.03528 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.9554, "high": 0.9629, "low": 0.9525, "close": 0.9575, "volume": 777627.2, "close_time": 1776765599999, "quote_volume": 745007.93963, "trades": 2798, "taker_buy_base": 375378.7, "taker_buy_quote": 359635.01747 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.9576, "high": 0.9608, "low": 0.9522, "close": 0.9594, "volume": 606843.4, "close_time": 1776769199999, "quote_volume": 580622.61038, "trades": 2434, "taker_buy_base": 334094.4, "taker_buy_quote": 319559.96607 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.9592, "high": 0.9616, "low": 0.9545, "close": 0.9561, "volume": 421313.2, "close_time": 1776772799999, "quote_volume": 403413.63519, "trades": 2025, "taker_buy_base": 206381.0, "taker_buy_quote": 197646.56182 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.9561, "high": 0.9574, "low": 0.9447, "close": 0.9496, "volume": 673669.5, "close_time": 1776776399999, "quote_volume": 639964.02671, "trades": 2968, "taker_buy_base": 288579.5, "taker_buy_quote": 274158.21568 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.9495, "high": 0.9503, "low": 0.9444, "close": 0.9473, "volume": 658369.0, "close_time": 1776779999999, "quote_volume": 624138.58429, "trades": 2497, "taker_buy_base": 194205.8, "taker_buy_quote": 184054.44625 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.9474, "high": 0.9588, "low": 0.9441, "close": 0.9458, "volume": 627330.2, "close_time": 1776783599999, "quote_volume": 596911.93122, "trades": 3246, "taker_buy_base": 332909.0, "taker_buy_quote": 316802.86057 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.9459, "high": 0.9503, "low": 0.9411, "close": 0.9468, "volume": 705533.6, "close_time": 1776787199999, "quote_volume": 667395.71678, "trades": 2895, "taker_buy_base": 349374.7, "taker_buy_quote": 330478.0946 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.9469, "high": 0.9495, "low": 0.9402, "close": 0.9406, "volume": 376300.8, "close_time": 1776790799999, "quote_volume": 356068.99467, "trades": 2131, "taker_buy_base": 186664.1, "taker_buy_quote": 176635.67511 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.9405, "high": 0.945, "low": 0.9292, "close": 0.9388, "volume": 1305665.4, "close_time": 1776794399999, "quote_volume": 1223122.62802, "trades": 5122, "taker_buy_base": 647724.9, "taker_buy_quote": 606877.14488 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.9388, "high": 0.9406, "low": 0.9335, "close": 0.9393, "volume": 576429.8, "close_time": 1776797999999, "quote_volume": 540287.3774, "trades": 2785, "taker_buy_base": 253645.8, "taker_buy_quote": 237782.65763 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.9394, "high": 0.9438, "low": 0.9269, "close": 0.93, "volume": 957261.6, "close_time": 1776801599999, "quote_volume": 895761.68827, "trades": 4215, "taker_buy_base": 397915.5, "taker_buy_quote": 372480.31545 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.93, "high": 0.9443, "low": 0.9293, "close": 0.94, "volume": 897183.5, "close_time": 1776805199999, "quote_volume": 842535.85068, "trades": 4128, "taker_buy_base": 439766.7, "taker_buy_quote": 412831.73686 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.94, "high": 0.9409, "low": 0.9366, "close": 0.9389, "volume": 322827.9, "close_time": 1776808799999, "quote_volume": 302858.84868, "trades": 1390, "taker_buy_base": 126257.1, "taker_buy_quote": 118460.47259 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.9386, "high": 0.9404, "low": 0.9346, "close": 0.9395, "volume": 223720.9, "close_time": 1776812399999, "quote_volume": 209550.94218, "trades": 1335, "taker_buy_base": 98942.5, "taker_buy_quote": 92705.7649 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.9395, "high": 0.9506, "low": 0.9392, "close": 0.9498, "volume": 269515.8, "close_time": 1776815999999, "quote_volume": 254847.16572, "trades": 1670, "taker_buy_base": 146222.4, "taker_buy_quote": 138266.24773 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.9499, "high": 0.9518, "low": 0.9486, "close": 0.9508, "volume": 294479.3, "close_time": 1776819599999, "quote_volume": 279850.42515, "trades": 1531, "taker_buy_base": 132024.1, "taker_buy_quote": 125465.53077 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.9508, "high": 0.9518, "low": 0.9449, "close": 0.9458, "volume": 201327.4, "close_time": 1776823199999, "quote_volume": 190728.2163, "trades": 1127, "taker_buy_base": 115314.4, "taker_buy_quote": 109233.14844 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.9457, "high": 0.9636, "low": 0.9443, "close": 0.963, "volume": 1209441.3, "close_time": 1776826799999, "quote_volume": 1159160.43631, "trades": 4818, "taker_buy_base": 800119.7, "taker_buy_quote": 767039.61228 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.9628, "high": 0.9659, "low": 0.9584, "close": 0.9624, "volume": 456378.1, "close_time": 1776830399999, "quote_volume": 439292.94341, "trades": 2300, "taker_buy_base": 289174.9, "taker_buy_quote": 278367.67061 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.9623, "high": 0.9666, "low": 0.9574, "close": 0.9651, "volume": 374650.8, "close_time": 1776833999999, "quote_volume": 360369.03057, "trades": 1817, "taker_buy_base": 191333.6, "taker_buy_quote": 184187.03684 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.9652, "high": 0.9767, "low": 0.963, "close": 0.9691, "volume": 1261774.5, "close_time": 1776837599999, "quote_volume": 1226889.13392, "trades": 5478, "taker_buy_base": 652070.2, "taker_buy_quote": 634076.00009 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.969, "high": 0.9699, "low": 0.9661, "close": 0.9687, "volume": 283887.1, "close_time": 1776841199999, "quote_volume": 274761.536, "trades": 1461, "taker_buy_base": 151442.9, "taker_buy_quote": 146583.30755 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.9688, "high": 0.9692, "low": 0.965, "close": 0.9679, "volume": 308183.8, "close_time": 1776844799999, "quote_volume": 298001.74202, "trades": 1647, "taker_buy_base": 137463.2, "taker_buy_quote": 132928.68722 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.9679, "high": 0.9703, "low": 0.966, "close": 0.9679, "volume": 344046.9, "close_time": 1776848399999, "quote_volume": 333106.19309, "trades": 1805, "taker_buy_base": 194809.4, "taker_buy_quote": 188608.98679 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.9678, "high": 0.9713, "low": 0.9667, "close": 0.9676, "volume": 257096.1, "close_time": 1776851999999, "quote_volume": 249166.0838, "trades": 1339, "taker_buy_base": 136721.2, "taker_buy_quote": 132515.91312 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.9677, "high": 0.9734, "low": 0.9662, "close": 0.9727, "volume": 306766.1, "close_time": 1776855599999, "quote_volume": 297591.61442, "trades": 1481, "taker_buy_base": 155141.5, "taker_buy_quote": 150555.65248 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.9727, "high": 0.9761, "low": 0.9699, "close": 0.9713, "volume": 371697.7, "close_time": 1776859199999, "quote_volume": 361664.83378, "trades": 1855, "taker_buy_base": 189083.2, "taker_buy_quote": 184003.68903 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.9713, "high": 0.9732, "low": 0.9649, "close": 0.9683, "volume": 514096.3, "close_time": 1776862799999, "quote_volume": 497950.625, "trades": 2293, "taker_buy_base": 209953.2, "taker_buy_quote": 203401.80482 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.9681, "high": 0.9753, "low": 0.9652, "close": 0.9719, "volume": 795258.5, "close_time": 1776866399999, "quote_volume": 772234.06892, "trades": 3800, "taker_buy_base": 410677.1, "taker_buy_quote": 398842.00953 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.972, "high": 0.9765, "low": 0.9678, "close": 0.9724, "volume": 780157.1, "close_time": 1776869999999, "quote_volume": 758587.95382, "trades": 3487, "taker_buy_base": 418575.3, "taker_buy_quote": 407034.58785 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.9725, "high": 0.9747, "low": 0.9687, "close": 0.9714, "volume": 583339.3, "close_time": 1776873599999, "quote_volume": 566609.29315, "trades": 2386, "taker_buy_base": 334727.3, "taker_buy_quote": 325103.33487 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.9712, "high": 0.9734, "low": 0.9621, "close": 0.9621, "volume": 901105.2, "close_time": 1776877199999, "quote_volume": 871250.05354, "trades": 3223, "taker_buy_base": 408848.0, "taker_buy_quote": 395344.91831 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.962, "high": 0.9687, "low": 0.9617, "close": 0.9672, "volume": 416743.1, "close_time": 1776880799999, "quote_volume": 402236.89787, "trades": 1741, "taker_buy_base": 222031.4, "taker_buy_quote": 214258.6093 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.9673, "high": 0.971, "low": 0.966, "close": 0.9665, "volume": 414605.1, "close_time": 1776884399999, "quote_volume": 401772.62, "trades": 1449, "taker_buy_base": 241930.0, "taker_buy_quote": 234493.68213 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.967, "high": 0.967, "low": 0.9533, "close": 0.9588, "volume": 612997.8, "close_time": 1776887999999, "quote_volume": 588257.97618, "trades": 2604, "taker_buy_base": 325870.2, "taker_buy_quote": 312653.3808 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.9589, "high": 0.9591, "low": 0.952, "close": 0.9531, "volume": 307839.4, "close_time": 1776891599999, "quote_volume": 294049.90762, "trades": 1225, "taker_buy_base": 135425.5, "taker_buy_quote": 129372.8367 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.9531, "high": 0.961, "low": 0.9531, "close": 0.9598, "volume": 170718.8, "close_time": 1776895199999, "quote_volume": 163426.4044, "trades": 738, "taker_buy_base": 88721.7, "taker_buy_quote": 84899.81201 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.9593, "high": 0.9605, "low": 0.9533, "close": 0.9547, "volume": 166565.3, "close_time": 1776898799999, "quote_volume": 159317.55542, "trades": 853, "taker_buy_base": 88177.6, "taker_buy_quote": 84341.07063 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.9548, "high": 0.9553, "low": 0.9442, "close": 0.9449, "volume": 440933.5, "close_time": 1776902399999, "quote_volume": 418632.65897, "trades": 1830, "taker_buy_base": 186706.4, "taker_buy_quote": 177220.07815 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.9451, "high": 0.9471, "low": 0.9312, "close": 0.9448, "volume": 943326.5, "close_time": 1776905999999, "quote_volume": 888117.3203, "trades": 4573, "taker_buy_base": 481580.4, "taker_buy_quote": 453440.17318 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.9449, "high": 0.9454, "low": 0.938, "close": 0.9432, "volume": 276794.0, "close_time": 1776909599999, "quote_volume": 260662.46363, "trades": 1592, "taker_buy_base": 136689.7, "taker_buy_quote": 128724.02952 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.943, "high": 0.943, "low": 0.9418, "close": 0.9418, "volume": 6961.4, "close_time": 1776913199999, "quote_volume": 6561.42206, "trades": 38, "taker_buy_base": 3256.1, "taker_buy_quote": 3069.09759 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.9356, "high": 0.9377, "low": 0.9336, "close": 0.9337, "volume": 62776.2, "close_time": 1776916799999, "quote_volume": 58739.90681, "trades": 364, "taker_buy_base": 25719.2, "taker_buy_quote": 24073.53673 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.9328, "high": 0.9378, "low": 0.9321, "close": 0.9357, "volume": 152437.5, "close_time": 1776920399999, "quote_volume": 142662.17166, "trades": 525, "taker_buy_base": 116124.5, "taker_buy_quote": 108713.21637 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.9369, "high": 0.9401, "low": 0.9369, "close": 0.9371, "volume": 54035.4, "close_time": 1776923999999, "quote_volume": 50720.68723, "trades": 346, "taker_buy_base": 40581.4, "taker_buy_quote": 38094.42243 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.8049, "high": 2.968, "low": 2.7893, "close": 2.9489, "volume": 10834019.3, "close_time": 1745395199999, "quote_volume": 31371868.85695, "trades": 87779, "taker_buy_base": 5447874.3, "taker_buy_quote": 15777757.28786 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.9487, "high": 2.957, "low": 2.8541, "close": 2.869, "volume": 6272922.5, "close_time": 1745409599999, "quote_volume": 18233574.94884, "trades": 46189, "taker_buy_base": 3130140.9, "taker_buy_quote": 9102892.94114 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.8689, "high": 3.0733, "low": 2.8586, "close": 2.9936, "volume": 23985793.6, "close_time": 1745423999999, "quote_volume": 71096347.65606, "trades": 185257, "taker_buy_base": 12532946.1, "taker_buy_quote": 37157437.08593 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.9941, "high": 3.0792, "low": 2.899, "close": 2.9712, "volume": 11515959.0, "close_time": 1745438399999, "quote_volume": 34345839.77096, "trades": 90796, "taker_buy_base": 5873440.8, "taker_buy_quote": 17522622.19369 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.9704, "high": 3.0627, "low": 2.9384, "close": 2.9675, "volume": 4464549.4, "close_time": 1745452799999, "quote_volume": 13360756.29504, "trades": 33795, "taker_buy_base": 2209345.1, "taker_buy_quote": 6612138.82814 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.9666, "high": 3.06, "low": 2.8962, "close": 2.9392, "volume": 7541719.6, "close_time": 1745467199999, "quote_volume": 22474359.86628, "trades": 58527, "taker_buy_base": 3644547.2, "taker_buy_quote": 10863733.83512 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.9383, "high": 3.1378, "low": 2.9383, "close": 3.0361, "volume": 9402702.2, "close_time": 1745481599999, "quote_volume": 28552510.95451, "trades": 69924, "taker_buy_base": 4739803.7, "taker_buy_quote": 14402531.66127 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 3.0348, "high": 3.046, "low": 2.9481, "close": 2.9919, "volume": 8110573.1, "close_time": 1745495999999, "quote_volume": 24219773.68542, "trades": 55197, "taker_buy_base": 3845464.3, "taker_buy_quote": 11488114.07607 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.9919, "high": 3.3477, "low": 2.978, "close": 3.2573, "volume": 17832346.2, "close_time": 1745510399999, "quote_volume": 56386980.35842, "trades": 159382, "taker_buy_base": 8887756.7, "taker_buy_quote": 28123127.60086 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 3.2573, "high": 3.3974, "low": 3.2313, "close": 3.2964, "volume": 13283504.9, "close_time": 1745524799999, "quote_volume": 43920613.95738, "trades": 128370, "taker_buy_base": 6940305.8, "taker_buy_quote": 22970362.89265 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 3.297, "high": 3.357, "low": 3.2268, "close": 3.3453, "volume": 6114552.6, "close_time": 1745539199999, "quote_volume": 20120144.26648, "trades": 62956, "taker_buy_base": 3196143.1, "taker_buy_quote": 10521038.41318 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.3454, "high": 3.4193, "low": 3.2769, "close": 3.3436, "volume": 8913132.7, "close_time": 1745553599999, "quote_volume": 29819196.29244, "trades": 89783, "taker_buy_base": 4411026.1, "taker_buy_quote": 14755675.45997 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 3.3418, "high": 3.615, "low": 3.3312, "close": 3.5751, "volume": 11682242.2, "close_time": 1745567999999, "quote_volume": 40895439.51735, "trades": 111495, "taker_buy_base": 5783792.1, "taker_buy_quote": 20254912.87656 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 3.5752, "high": 3.74, "low": 3.56, "close": 3.7091, "volume": 13230009.4, "close_time": 1745582399999, "quote_volume": 48326531.67419, "trades": 126931, "taker_buy_base": 6813203.4, "taker_buy_quote": 24881953.20879 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 3.7086, "high": 3.8131, "low": 3.5947, "close": 3.6752, "volume": 15340731.5, "close_time": 1745596799999, "quote_volume": 56821759.05569, "trades": 157569, "taker_buy_base": 7889620.3, "taker_buy_quote": 29248938.32204 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 3.6756, "high": 3.7214, "low": 3.5177, "close": 3.6019, "volume": 9102461.9, "close_time": 1745611199999, "quote_volume": 32931753.24019, "trades": 78452, "taker_buy_base": 4462297.3, "taker_buy_quote": 16144726.55202 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 3.6015, "high": 3.6082, "low": 3.4751, "close": 3.5218, "volume": 4377072.2, "close_time": 1745625599999, "quote_volume": 15484959.66778, "trades": 49913, "taker_buy_base": 2145780.8, "taker_buy_quote": 7591347.30795 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.5224, "high": 3.6477, "low": 3.5224, "close": 3.6317, "volume": 5009556.3, "close_time": 1745639999999, "quote_volume": 17988164.04223, "trades": 62539, "taker_buy_base": 2582994.1, "taker_buy_quote": 9274331.04285 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 3.6317, "high": 3.6492, "low": 3.5417, "close": 3.5489, "volume": 3836675.4, "close_time": 1745654399999, "quote_volume": 13801760.41572, "trades": 48655, "taker_buy_base": 1838035.7, "taker_buy_quote": 6612301.13233 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 3.5492, "high": 3.577, "low": 3.4144, "close": 3.4383, "volume": 5548302.5, "close_time": 1745668799999, "quote_volume": 19419721.93108, "trades": 57957, "taker_buy_base": 2581374.2, "taker_buy_quote": 9033868.19395 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 3.4381, "high": 3.4881, "low": 3.3561, "close": 3.4761, "volume": 6368267.7, "close_time": 1745683199999, "quote_volume": 21849370.79406, "trades": 64571, "taker_buy_base": 2986130.0, "taker_buy_quote": 10234045.78827 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 3.4766, "high": 3.4999, "low": 3.443, "close": 3.4868, "volume": 2269822.5, "close_time": 1745697599999, "quote_volume": 7876317.8216, "trades": 27211, "taker_buy_base": 1164153.9, "taker_buy_quote": 4039349.98429 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 3.4864, "high": 3.5577, "low": 3.4778, "close": 3.5205, "volume": 3140798.6, "close_time": 1745711999999, "quote_volume": 11044933.9573, "trades": 41277, "taker_buy_base": 1597673.0, "taker_buy_quote": 5617392.52305 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.5208, "high": 3.6408, "low": 3.4266, "close": 3.5689, "volume": 6784618.3, "close_time": 1745726399999, "quote_volume": 23971806.91169, "trades": 81033, "taker_buy_base": 3452329.3, "taker_buy_quote": 12220401.10422 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 3.5682, "high": 3.6437, "low": 3.5266, "close": 3.6174, "volume": 3776557.7, "close_time": 1745740799999, "quote_volume": 13525306.89651, "trades": 44332, "taker_buy_base": 1973797.4, "taker_buy_quote": 7065736.62355 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 3.6172, "high": 3.6558, "low": 3.5623, "close": 3.626, "volume": 3812877.4, "close_time": 1745755199999, "quote_volume": 13781587.88111, "trades": 37714, "taker_buy_base": 1924061.9, "taker_buy_quote": 6956400.74356 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 3.6261, "high": 3.6418, "low": 3.5386, "close": 3.5434, "volume": 4220800.9, "close_time": 1745769599999, "quote_volume": 15154455.46464, "trades": 49143, "taker_buy_base": 1965047.3, "taker_buy_quote": 7055834.91091 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 3.5433, "high": 3.6335, "low": 3.5346, "close": 3.6124, "volume": 3266831.1, "close_time": 1745783999999, "quote_volume": 11707623.9082, "trades": 36359, "taker_buy_base": 1434632.1, "taker_buy_quote": 5142901.90816 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 3.6127, "high": 3.6429, "low": 3.5483, "close": 3.5591, "volume": 2487511.4, "close_time": 1745798399999, "quote_volume": 8939962.05143, "trades": 34349, "taker_buy_base": 1286296.6, "taker_buy_quote": 4621867.10186 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.5591, "high": 3.5711, "low": 3.3932, "close": 3.5478, "volume": 5810362.5, "close_time": 1745812799999, "quote_volume": 20233343.03295, "trades": 75328, "taker_buy_base": 2928777.2, "taker_buy_quote": 10200435.38263 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 3.5479, "high": 3.7332, "low": 3.5474, "close": 3.713, "volume": 6397778.6, "close_time": 1745827199999, "quote_volume": 23284997.95911, "trades": 71865, "taker_buy_base": 3115701.8, "taker_buy_quote": 11342738.90168 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 3.7137, "high": 3.8752, "low": 3.6725, "close": 3.7938, "volume": 9193255.3, "close_time": 1745841599999, "quote_volume": 34683075.74477, "trades": 106875, "taker_buy_base": 4680891.2, "taker_buy_quote": 17668519.98513 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 3.7936, "high": 3.8067, "low": 3.5335, "close": 3.5843, "volume": 11229098.9, "close_time": 1745855999999, "quote_volume": 41305443.77246, "trades": 135613, "taker_buy_base": 5453462.4, "taker_buy_quote": 20052300.98483 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 3.5833, "high": 3.6411, "low": 3.5187, "close": 3.638, "volume": 6363307.5, "close_time": 1745870399999, "quote_volume": 22748217.25658, "trades": 84109, "taker_buy_base": 3351683.6, "taker_buy_quote": 11982990.99915 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 3.6374, "high": 3.6397, "low": 3.4923, "close": 3.527, "volume": 3782671.1, "close_time": 1745884799999, "quote_volume": 13416797.15149, "trades": 47630, "taker_buy_base": 1670683.9, "taker_buy_quote": 5927414.4395 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.5277, "high": 3.5881, "low": 3.5058, "close": 3.5582, "volume": 4436633.1, "close_time": 1745899199999, "quote_volume": 15738808.36916, "trades": 52939, "taker_buy_base": 2250971.0, "taker_buy_quote": 7984240.33838 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 3.5588, "high": 3.628, "low": 3.4611, "close": 3.6193, "volume": 4189777.5, "close_time": 1745913599999, "quote_volume": 14830295.38806, "trades": 53716, "taker_buy_base": 2108142.7, "taker_buy_quote": 7458784.28859 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 3.6194, "high": 3.6357, "low": 3.5277, "close": 3.5653, "volume": 4567652.5, "close_time": 1745927999999, "quote_volume": 16343998.38254, "trades": 49150, "taker_buy_base": 2658078.4, "taker_buy_quote": 9509128.07409 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 3.5641, "high": 3.6068, "low": 3.4928, "close": 3.5782, "volume": 4568145.9, "close_time": 1745942399999, "quote_volume": 16212388.86823, "trades": 57929, "taker_buy_base": 2170012.9, "taker_buy_quote": 7702987.71472 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 3.5776, "high": 3.6171, "low": 3.42, "close": 3.5668, "volume": 5937109.9, "close_time": 1745956799999, "quote_volume": 21162231.48044, "trades": 108378, "taker_buy_base": 2908207.6, "taker_buy_quote": 10355945.89183 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 3.5669, "high": 3.571, "low": 3.4523, "close": 3.5324, "volume": 3333244.8, "close_time": 1745971199999, "quote_volume": 11711595.71924, "trades": 58284, "taker_buy_base": 1650067.0, "taker_buy_quote": 5798035.15972 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.5324, "high": 3.6045, "low": 3.5075, "close": 3.5611, "volume": 3879646.7, "close_time": 1745985599999, "quote_volume": 13803392.31259, "trades": 51394, "taker_buy_base": 1858986.4, "taker_buy_quote": 6612213.32908 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 3.561, "high": 3.6125, "low": 3.5347, "close": 3.5589, "volume": 2637950.5, "close_time": 1745999999999, "quote_volume": 9412479.82008, "trades": 35037, "taker_buy_base": 1289357.3, "taker_buy_quote": 4601440.53911 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 3.5586, "high": 3.5694, "low": 3.5162, "close": 3.5296, "volume": 2548849.7, "close_time": 1746014399999, "quote_volume": 9018646.99721, "trades": 35697, "taker_buy_base": 1389221.7, "taker_buy_quote": 4914939.53532 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 3.527, "high": 3.53, "low": 3.2722, "close": 3.422, "volume": 12916440.9, "close_time": 1746028799999, "quote_volume": 43708006.47813, "trades": 173578, "taker_buy_base": 6050244.9, "taker_buy_quote": 20501466.38221 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 3.4213, "high": 3.4671, "low": 3.3675, "close": 3.4245, "volume": 4559014.1, "close_time": 1746043199999, "quote_volume": 15574956.65346, "trades": 67411, "taker_buy_base": 2313888.5, "taker_buy_quote": 7901171.5308 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 3.4253, "high": 3.5495, "low": 3.4208, "close": 3.5062, "volume": 5367780.1, "close_time": 1746057599999, "quote_volume": 18713568.66921, "trades": 66234, "taker_buy_base": 2377712.1, "taker_buy_quote": 8291646.32833 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.5053, "high": 3.547, "low": 3.4537, "close": 3.471, "volume": 3317605.2, "close_time": 1746071999999, "quote_volume": 11629462.43021, "trades": 43668, "taker_buy_base": 1643964.6, "taker_buy_quote": 5763157.51016 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 3.4716, "high": 3.5303, "low": 3.4576, "close": 3.4945, "volume": 2848442.2, "close_time": 1746086399999, "quote_volume": 9947965.67084, "trades": 36264, "taker_buy_base": 1402111.5, "taker_buy_quote": 4895840.35605 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 3.4944, "high": 3.7082, "low": 3.4795, "close": 3.68, "volume": 8782950.8, "close_time": 1746100799999, "quote_volume": 31813564.32239, "trades": 112966, "taker_buy_base": 4526548.9, "taker_buy_quote": 16381910.36746 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 3.6804, "high": 3.7678, "low": 3.6464, "close": 3.7073, "volume": 8595799.9, "close_time": 1746115199999, "quote_volume": 31895742.25918, "trades": 110556, "taker_buy_base": 4387126.9, "taker_buy_quote": 16281203.12334 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 3.7077, "high": 3.74, "low": 3.6522, "close": 3.6687, "volume": 4319902.1, "close_time": 1746129599999, "quote_volume": 15941704.32226, "trades": 50170, "taker_buy_base": 2114974.7, "taker_buy_quote": 7800501.84745 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 3.6681, "high": 3.7013, "low": 3.5153, "close": 3.552, "volume": 3409998.9, "close_time": 1746143999999, "quote_volume": 12301388.61493, "trades": 45174, "taker_buy_base": 1726950.0, "taker_buy_quote": 6228197.13631 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.552, "high": 3.5721, "low": 3.4816, "close": 3.5051, "volume": 4138128.5, "close_time": 1746158399999, "quote_volume": 14598839.8275, "trades": 51695, "taker_buy_base": 2242827.1, "taker_buy_quote": 7913668.14403 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 3.5053, "high": 3.5146, "low": 3.419, "close": 3.4269, "volume": 4061418.6, "close_time": 1746172799999, "quote_volume": 14081472.14682, "trades": 43071, "taker_buy_base": 2087623.2, "taker_buy_quote": 7238491.24976 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 3.4267, "high": 3.4874, "low": 3.4233, "close": 3.4475, "volume": 3289166.4, "close_time": 1746187199999, "quote_volume": 11383865.22343, "trades": 33619, "taker_buy_base": 1646151.1, "taker_buy_quote": 5697085.73813 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 3.4475, "high": 3.5012, "low": 3.4275, "close": 3.449, "volume": 6691980.8, "close_time": 1746201599999, "quote_volume": 23181862.05745, "trades": 74049, "taker_buy_base": 3186577.1, "taker_buy_quote": 11037089.61266 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 3.4494, "high": 3.4807, "low": 3.3917, "close": 3.4114, "volume": 4442829.8, "close_time": 1746215999999, "quote_volume": 15333338.25168, "trades": 40282, "taker_buy_base": 1880913.2, "taker_buy_quote": 6485638.98591 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 3.4119, "high": 3.4699, "low": 3.401, "close": 3.4273, "volume": 2429865.8, "close_time": 1746230399999, "quote_volume": 8339859.65527, "trades": 27204, "taker_buy_base": 1064918.7, "taker_buy_quote": 3653913.42664 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.4263, "high": 3.4624, "low": 3.3522, "close": 3.4338, "volume": 3530350.0, "close_time": 1746244799999, "quote_volume": 12032662.49911, "trades": 39675, "taker_buy_base": 1679049.3, "taker_buy_quote": 5725533.41368 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 3.4342, "high": 3.4635, "low": 3.3878, "close": 3.3943, "volume": 2655140.7, "close_time": 1746259199999, "quote_volume": 9082912.39654, "trades": 26559, "taker_buy_base": 1505225.0, "taker_buy_quote": 5145704.29614 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 3.3945, "high": 3.4133, "low": 3.3258, "close": 3.3525, "volume": 2534593.6, "close_time": 1746273599999, "quote_volume": 8549292.12454, "trades": 26345, "taker_buy_base": 1239213.1, "taker_buy_quote": 4180844.19941 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 3.3528, "high": 3.3876, "low": 3.3147, "close": 3.3261, "volume": 2534577.7, "close_time": 1746287999999, "quote_volume": 8482786.69079, "trades": 23976, "taker_buy_base": 1239138.4, "taker_buy_quote": 4147720.58471 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 3.3267, "high": 3.3359, "low": 3.2654, "close": 3.3218, "volume": 3976022.5, "close_time": 1746302399999, "quote_volume": 13129230.64064, "trades": 41521, "taker_buy_base": 2024188.7, "taker_buy_quote": 6684861.71127 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 3.322, "high": 3.3629, "low": 3.3002, "close": 3.3356, "volume": 2241165.3, "close_time": 1746316799999, "quote_volume": 7470294.46734, "trades": 20104, "taker_buy_base": 1194429.9, "taker_buy_quote": 3980571.11972 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.3365, "high": 3.3596, "low": 3.23, "close": 3.2426, "volume": 4505960.3, "close_time": 1746331199999, "quote_volume": 14794874.76189, "trades": 44051, "taker_buy_base": 2287026.7, "taker_buy_quote": 7509778.43822 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 3.2422, "high": 3.26, "low": 3.1524, "close": 3.2116, "volume": 4073364.3, "close_time": 1746345599999, "quote_volume": 13012362.05665, "trades": 42040, "taker_buy_base": 1942864.4, "taker_buy_quote": 6206293.38956 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 3.2116, "high": 3.2468, "low": 3.1983, "close": 3.2326, "volume": 4388052.1, "close_time": 1746359999999, "quote_volume": 14145828.69851, "trades": 37961, "taker_buy_base": 2403935.3, "taker_buy_quote": 7753128.22845 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 3.2326, "high": 3.3073, "low": 3.207, "close": 3.2757, "volume": 4287769.3, "close_time": 1746374399999, "quote_volume": 13998208.63906, "trades": 45245, "taker_buy_base": 2070333.2, "taker_buy_quote": 6753095.91328 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 3.2757, "high": 3.2948, "low": 3.2467, "close": 3.2767, "volume": 2412283.9, "close_time": 1746388799999, "quote_volume": 7889503.8175, "trades": 33390, "taker_buy_base": 1224458.2, "taker_buy_quote": 4003246.01879 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 3.2769, "high": 3.3312, "low": 3.2409, "close": 3.2755, "volume": 3435447.6, "close_time": 1746403199999, "quote_volume": 11294462.16934, "trades": 41621, "taker_buy_base": 1585298.3, "taker_buy_quote": 5210311.07869 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.2755, "high": 3.3477, "low": 3.2117, "close": 3.2862, "volume": 5912460.5, "close_time": 1746417599999, "quote_volume": 19395056.76573, "trades": 63960, "taker_buy_base": 2940654.3, "taker_buy_quote": 9648829.36072 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 3.2867, "high": 3.4266, "low": 3.266, "close": 3.4231, "volume": 6139751.6, "close_time": 1746431999999, "quote_volume": 20659683.34333, "trades": 66048, "taker_buy_base": 3087724.1, "taker_buy_quote": 10386636.04904 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 3.4232, "high": 3.4938, "low": 3.3753, "close": 3.4307, "volume": 7828583.6, "close_time": 1746446399999, "quote_volume": 26901815.00486, "trades": 85741, "taker_buy_base": 4007464.7, "taker_buy_quote": 13772468.35988 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 3.4308, "high": 3.4867, "low": 3.3927, "close": 3.414, "volume": 9147603.7, "close_time": 1746460799999, "quote_volume": 31451367.22176, "trades": 91331, "taker_buy_base": 4748657.4, "taker_buy_quote": 16325490.86946 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 3.4142, "high": 3.4807, "low": 3.3883, "close": 3.4526, "volume": 4642135.6, "close_time": 1746475199999, "quote_volume": 15943347.74609, "trades": 58816, "taker_buy_base": 2373940.8, "taker_buy_quote": 8155212.37199 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 3.4527, "high": 3.4702, "low": 3.3848, "close": 3.4227, "volume": 3937124.6, "close_time": 1746489599999, "quote_volume": 13479422.23084, "trades": 52589, "taker_buy_base": 2029786.3, "taker_buy_quote": 6945856.21623 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.4225, "high": 3.4277, "low": 3.2824, "close": 3.3309, "volume": 5662391.7, "close_time": 1746503999999, "quote_volume": 18947108.43338, "trades": 62519, "taker_buy_base": 2665582.0, "taker_buy_quote": 8915190.13901 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 3.3311, "high": 3.3935, "low": 3.3268, "close": 3.3705, "volume": 4608365.3, "close_time": 1746518399999, "quote_volume": 15513406.66233, "trades": 41964, "taker_buy_base": 2034890.4, "taker_buy_quote": 6848968.45237 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 3.3701, "high": 3.3701, "low": 3.168, "close": 3.1961, "volume": 8707337.7, "close_time": 1746532799999, "quote_volume": 28406911.34655, "trades": 94844, "taker_buy_base": 4089358.6, "taker_buy_quote": 13346794.11948 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 3.1961, "high": 3.2805, "low": 3.1808, "close": 3.2293, "volume": 7199552.7, "close_time": 1746547199999, "quote_volume": 23233896.9196, "trades": 75980, "taker_buy_base": 3539172.2, "taker_buy_quote": 11419469.32193 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 3.2298, "high": 3.2714, "low": 3.1891, "close": 3.2347, "volume": 5506171.4, "close_time": 1746561599999, "quote_volume": 17756457.00862, "trades": 57234, "taker_buy_base": 2806780.5, "taker_buy_quote": 9051161.37159 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 3.2346, "high": 3.3745, "low": 3.0888, "close": 3.3458, "volume": 13055350.2, "close_time": 1746575999999, "quote_volume": 42549483.80708, "trades": 122903, "taker_buy_base": 5962860.2, "taker_buy_quote": 19382587.12705 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.3458, "high": 3.4459, "low": 3.3298, "close": 3.3884, "volume": 7675145.8, "close_time": 1746590399999, "quote_volume": 26046410.74757, "trades": 85936, "taker_buy_base": 3970356.0, "taker_buy_quote": 13476331.95793 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 3.3883, "high": 3.4175, "low": 3.3362, "close": 3.4055, "volume": 4457599.3, "close_time": 1746604799999, "quote_volume": 15063438.88202, "trades": 45498, "taker_buy_base": 2480423.0, "taker_buy_quote": 8377655.35348 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 3.4051, "high": 3.4278, "low": 3.3665, "close": 3.3966, "volume": 3525554.7, "close_time": 1746619199999, "quote_volume": 11976101.96575, "trades": 38422, "taker_buy_base": 1740582.1, "taker_buy_quote": 5911873.10196 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 3.3966, "high": 3.3998, "low": 3.3073, "close": 3.3196, "volume": 5675018.9, "close_time": 1746633599999, "quote_volume": 19013212.84711, "trades": 60522, "taker_buy_base": 2779696.8, "taker_buy_quote": 9312323.04276 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 3.3195, "high": 3.3294, "low": 3.235, "close": 3.2624, "volume": 9411916.3, "close_time": 1746647999999, "quote_volume": 30795050.46313, "trades": 97742, "taker_buy_base": 4857177.2, "taker_buy_quote": 15892276.54245 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 3.2627, "high": 3.3687, "low": 3.2471, "close": 3.3316, "volume": 3931608.4, "close_time": 1746662399999, "quote_volume": 13051514.5374, "trades": 47447, "taker_buy_base": 1855838.6, "taker_buy_quote": 6160555.43588 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.3315, "high": 3.6208, "low": 3.3153, "close": 3.6012, "volume": 11544899.3, "close_time": 1746676799999, "quote_volume": 40136985.67117, "trades": 122063, "taker_buy_base": 5542073.7, "taker_buy_quote": 19275737.58234 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 3.6015, "high": 3.6736, "low": 3.5685, "close": 3.6406, "volume": 6840945.2, "close_time": 1746691199999, "quote_volume": 24775020.22192, "trades": 71934, "taker_buy_base": 3417364.4, "taker_buy_quote": 12375614.20527 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 3.641, "high": 3.8062, "low": 3.6361, "close": 3.7619, "volume": 8505217.9, "close_time": 1746705599999, "quote_volume": 31706622.98653, "trades": 90397, "taker_buy_base": 4542350.5, "taker_buy_quote": 16934146.12663 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 3.7621, "high": 3.9327, "low": 3.7471, "close": 3.8932, "volume": 12250556.3, "close_time": 1746719999999, "quote_volume": 46917996.88521, "trades": 133683, "taker_buy_base": 6267109.4, "taker_buy_quote": 24016126.27696 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 3.8932, "high": 3.9687, "low": 3.8699, "close": 3.9163, "volume": 8664048.0, "close_time": 1746734399999, "quote_volume": 33956809.67408, "trades": 87658, "taker_buy_base": 4414768.7, "taker_buy_quote": 17301781.32508 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 3.9163, "high": 4.1132, "low": 3.8826, "close": 4.0325, "volume": 10471735.1, "close_time": 1746748799999, "quote_volume": 41816602.81373, "trades": 125182, "taker_buy_base": 5526553.7, "taker_buy_quote": 22071577.91879 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.032, "high": 4.0475, "low": 3.8256, "close": 3.8296, "volume": 7608111.3, "close_time": 1746763199999, "quote_volume": 30213105.98849, "trades": 90427, "taker_buy_base": 3605117.4, "taker_buy_quote": 14322750.51573 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 3.83, "high": 4.0453, "low": 3.8141, "close": 3.9805, "volume": 8456561.5, "close_time": 1746777599999, "quote_volume": 33416873.80661, "trades": 87234, "taker_buy_base": 4213985.9, "taker_buy_quote": 16666529.36243 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 3.9806, "high": 4.0761, "low": 3.8732, "close": 3.9776, "volume": 14001701.7, "close_time": 1746791999999, "quote_volume": 55620199.71791, "trades": 160677, "taker_buy_base": 6849837.0, "taker_buy_quote": 27217967.60976 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 3.9775, "high": 4.0431, "low": 3.86, "close": 3.9176, "volume": 11297645.8, "close_time": 1746806399999, "quote_volume": 44660331.21682, "trades": 121831, "taker_buy_base": 5902267.9, "taker_buy_quote": 23325300.15866 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 3.9177, "high": 3.9411, "low": 3.8492, "close": 3.8988, "volume": 6994696.0, "close_time": 1746820799999, "quote_volume": 27261773.20566, "trades": 76403, "taker_buy_base": 3456723.7, "taker_buy_quote": 13465006.71243 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 3.8989, "high": 3.9548, "low": 3.8763, "close": 3.9514, "volume": 3008734.9, "close_time": 1746835199999, "quote_volume": 11784810.11905, "trades": 33621, "taker_buy_base": 1729132.2, "taker_buy_quote": 6774755.66129 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.95, "high": 4.0269, "low": 3.8871, "close": 3.9586, "volume": 6289955.9, "close_time": 1746849599999, "quote_volume": 24929792.022, "trades": 72474, "taker_buy_base": 3117182.1, "taker_buy_quote": 12351135.36244 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.9587, "high": 4.0029, "low": 3.913, "close": 3.997, "volume": 4825536.3, "close_time": 1746863999999, "quote_volume": 19113637.69427, "trades": 58294, "taker_buy_base": 2394798.6, "taker_buy_quote": 9486849.61809 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.9976, "high": 4.0166, "low": 3.8376, "close": 3.8596, "volume": 6631896.0, "close_time": 1746878399999, "quote_volume": 26105033.62491, "trades": 83015, "taker_buy_base": 3264945.9, "taker_buy_quote": 12851987.94269 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.8597, "high": 3.9837, "low": 3.8597, "close": 3.9563, "volume": 4561230.5, "close_time": 1746892799999, "quote_volume": 17967012.79319, "trades": 58290, "taker_buy_base": 2426090.4, "taker_buy_quote": 9554588.21453 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.9572, "high": 4.0869, "low": 3.9556, "close": 4.0002, "volume": 8244472.2, "close_time": 1746907199999, "quote_volume": 33094372.54442, "trades": 98302, "taker_buy_base": 4224058.0, "taker_buy_quote": 16959827.98562 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 4.0002, "high": 4.1578, "low": 3.9725, "close": 4.1232, "volume": 6483601.3, "close_time": 1746921599999, "quote_volume": 26303613.75022, "trades": 84303, "taker_buy_base": 3261780.6, "taker_buy_quote": 13235853.60785 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 4.1217, "high": 4.2734, "low": 3.9713, "close": 4.015, "volume": 14595383.7, "close_time": 1746935999999, "quote_volume": 60357470.72276, "trades": 185030, "taker_buy_base": 7320075.5, "taker_buy_quote": 30249435.73413 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 4.014, "high": 4.045, "low": 3.9342, "close": 3.9592, "volume": 5352778.9, "close_time": 1746950399999, "quote_volume": 21341892.01335, "trades": 60542, "taker_buy_base": 2564151.7, "taker_buy_quote": 10225766.32362 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.9585, "high": 4.0255, "low": 3.9365, "close": 4.0104, "volume": 4264696.7, "close_time": 1746964799999, "quote_volume": 16966936.59932, "trades": 49906, "taker_buy_base": 2216383.0, "taker_buy_quote": 8818743.5548 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 4.0105, "high": 4.0366, "low": 3.8944, "close": 3.9325, "volume": 5824451.9, "close_time": 1746979199999, "quote_volume": 23052700.07465, "trades": 74893, "taker_buy_base": 2833686.4, "taker_buy_quote": 11221600.34809 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.9324, "high": 4.0356, "low": 3.8937, "close": 4.0087, "volume": 5099461.7, "close_time": 1746993599999, "quote_volume": 20216361.98376, "trades": 68121, "taker_buy_base": 2601369.5, "taker_buy_quote": 10310999.56935 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 4.0087, "high": 4.054, "low": 3.9757, "close": 4.017, "volume": 3194240.4, "close_time": 1747007999999, "quote_volume": 12815070.45919, "trades": 40927, "taker_buy_base": 1539391.0, "taker_buy_quote": 6175498.93047 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 4.0182, "high": 4.1875, "low": 3.96, "close": 4.0504, "volume": 9598669.2, "close_time": 1747022399999, "quote_volume": 38941474.37035, "trades": 110430, "taker_buy_base": 4739248.7, "taker_buy_quote": 19228803.04877 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 4.0503, "high": 4.2977, "low": 4.037, "close": 4.2174, "volume": 11875706.9, "close_time": 1747036799999, "quote_volume": 49610205.28539, "trades": 143462, "taker_buy_base": 5985817.1, "taker_buy_quote": 25003452.6381 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 4.218, "high": 4.2299, "low": 4.0454, "close": 4.0527, "volume": 8864781.9, "close_time": 1747051199999, "quote_volume": 36851809.89699, "trades": 118429, "taker_buy_base": 4489092.6, "taker_buy_quote": 18665743.54445 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 4.0524, "high": 4.128, "low": 3.894, "close": 3.9357, "volume": 15880502.1, "close_time": 1747065599999, "quote_volume": 63855401.27345, "trades": 181076, "taker_buy_base": 7989854.2, "taker_buy_quote": 32132289.632 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.9356, "high": 4.0093, "low": 3.805, "close": 3.9242, "volume": 12455418.7, "close_time": 1747079999999, "quote_volume": 48616397.16041, "trades": 140463, "taker_buy_base": 5999267.3, "taker_buy_quote": 23393762.47908 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.9237, "high": 3.9909, "low": 3.8977, "close": 3.9635, "volume": 3457674.2, "close_time": 1747094399999, "quote_volume": 13657792.61423, "trades": 50965, "taker_buy_base": 1845322.2, "taker_buy_quote": 7289382.15259 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.9635, "high": 3.9706, "low": 3.8162, "close": 3.8254, "volume": 8320429.2, "close_time": 1747108799999, "quote_volume": 32279566.32483, "trades": 94513, "taker_buy_base": 4213827.1, "taker_buy_quote": 16347642.64421 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 3.8254, "high": 3.9857, "low": 3.82, "close": 3.957, "volume": 4360477.1, "close_time": 1747123199999, "quote_volume": 17101909.99008, "trades": 50061, "taker_buy_base": 2143977.3, "taker_buy_quote": 8409695.09971 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.9577, "high": 4.0195, "low": 3.9365, "close": 3.96, "volume": 5253176.1, "close_time": 1747137599999, "quote_volume": 20878714.29794, "trades": 59644, "taker_buy_base": 2512944.8, "taker_buy_quote": 9990315.43918 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.9598, "high": 4.0378, "low": 3.9371, "close": 4.0048, "volume": 9192225.7, "close_time": 1747151999999, "quote_volume": 36688844.85159, "trades": 102217, "taker_buy_base": 4535130.5, "taker_buy_quote": 18106171.764 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 4.005, "high": 4.1132, "low": 3.9916, "close": 4.0505, "volume": 7739204.9, "close_time": 1747166399999, "quote_volume": 31242051.75415, "trades": 81075, "taker_buy_base": 3853718.3, "taker_buy_quote": 15554945.93138 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 4.0498, "high": 4.1086, "low": 4.0042, "close": 4.0642, "volume": 5486472.7, "close_time": 1747180799999, "quote_volume": 22274685.3524, "trades": 63085, "taker_buy_base": 2705858.6, "taker_buy_quote": 10985936.41634 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 4.0631, "high": 4.0834, "low": 3.9368, "close": 3.9792, "volume": 6599322.7, "close_time": 1747195199999, "quote_volume": 26369832.76316, "trades": 69800, "taker_buy_base": 3138614.5, "taker_buy_quote": 12542962.35517 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.9794, "high": 4.0462, "low": 3.9662, "close": 3.9959, "volume": 4047152.3, "close_time": 1747209599999, "quote_volume": 16214631.00136, "trades": 37157, "taker_buy_base": 1958807.1, "taker_buy_quote": 7849104.19007 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.9949, "high": 4.0182, "low": 3.8889, "close": 3.9523, "volume": 6728238.6, "close_time": 1747223999999, "quote_volume": 26516831.80486, "trades": 65289, "taker_buy_base": 3203629.7, "taker_buy_quote": 12626853.07092 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.953, "high": 3.9656, "low": 3.8492, "close": 3.9066, "volume": 6692603.4, "close_time": 1747238399999, "quote_volume": 26126233.42152, "trades": 68618, "taker_buy_base": 3258898.8, "taker_buy_quote": 12718529.1246 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.9063, "high": 3.9451, "low": 3.8677, "close": 3.9281, "volume": 3283680.8, "close_time": 1747252799999, "quote_volume": 12833053.88382, "trades": 36173, "taker_buy_base": 1514188.7, "taker_buy_quote": 5916946.90993 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.9282, "high": 3.9552, "low": 3.8889, "close": 3.9162, "volume": 1943504.5, "close_time": 1747267199999, "quote_volume": 7628913.95129, "trades": 25498, "taker_buy_base": 975491.2, "taker_buy_quote": 3828291.80857 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.9166, "high": 3.9604, "low": 3.838, "close": 3.8584, "volume": 4199282.9, "close_time": 1747281599999, "quote_volume": 16341973.33225, "trades": 50245, "taker_buy_base": 1948334.5, "taker_buy_quote": 7581644.5765 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.8588, "high": 3.8762, "low": 3.6848, "close": 3.7062, "volume": 7576416.5, "close_time": 1747295999999, "quote_volume": 28576950.23113, "trades": 75588, "taker_buy_base": 4025783.6, "taker_buy_quote": 15157988.09691 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 3.7061, "high": 3.7887, "low": 3.6775, "close": 3.7267, "volume": 6103037.4, "close_time": 1747310399999, "quote_volume": 22773654.97734, "trades": 65964, "taker_buy_base": 3096744.5, "taker_buy_quote": 11554380.08408 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 3.7264, "high": 3.8051, "low": 3.6449, "close": 3.7908, "volume": 10100868.5, "close_time": 1747324799999, "quote_volume": 37607454.69518, "trades": 114045, "taker_buy_base": 4855157.1, "taker_buy_quote": 18081341.96113 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 3.7905, "high": 3.9509, "low": 3.7734, "close": 3.8909, "volume": 9746350.3, "close_time": 1747339199999, "quote_volume": 37748541.99882, "trades": 104890, "taker_buy_base": 4825769.8, "taker_buy_quote": 18690908.5543 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 3.8911, "high": 3.9245, "low": 3.781, "close": 3.8492, "volume": 5710126.4, "close_time": 1747353599999, "quote_volume": 22016561.81846, "trades": 66737, "taker_buy_base": 2833593.1, "taker_buy_quote": 10925159.1747 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.8493, "high": 3.9513, "low": 3.8186, "close": 3.9093, "volume": 4438644.9, "close_time": 1747367999999, "quote_volume": 17262644.55789, "trades": 55154, "taker_buy_base": 2261802.7, "taker_buy_quote": 8796185.76503 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 3.9097, "high": 3.9324, "low": 3.8627, "close": 3.8859, "volume": 3365784.1, "close_time": 1747382399999, "quote_volume": 13098235.5838, "trades": 40150, "taker_buy_base": 1702901.3, "taker_buy_quote": 6625241.72479 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 3.8863, "high": 3.9587, "low": 3.823, "close": 3.914, "volume": 4788714.0, "close_time": 1747396799999, "quote_volume": 18641375.99065, "trades": 53879, "taker_buy_base": 2271170.5, "taker_buy_quote": 8840326.93186 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 3.9141, "high": 3.9312, "low": 3.8455, "close": 3.8787, "volume": 6230946.6, "close_time": 1747411199999, "quote_volume": 24227142.36295, "trades": 65035, "taker_buy_base": 3078801.7, "taker_buy_quote": 11969272.2254 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 3.8792, "high": 3.8999, "low": 3.814, "close": 3.874, "volume": 4631011.1, "close_time": 1747425599999, "quote_volume": 17835142.49969, "trades": 49111, "taker_buy_base": 2252763.8, "taker_buy_quote": 8674509.77599 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 3.8739, "high": 3.8831, "low": 3.7398, "close": 3.7816, "volume": 4721303.5, "close_time": 1747439999999, "quote_volume": 17986444.03311, "trades": 53586, "taker_buy_base": 2317058.5, "taker_buy_quote": 8827523.8487 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.7822, "high": 3.8077, "low": 3.674, "close": 3.7919, "volume": 6053742.5, "close_time": 1747454399999, "quote_volume": 22619328.79977, "trades": 69666, "taker_buy_base": 2878384.8, "taker_buy_quote": 10752871.63442 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 3.7917, "high": 3.848, "low": 3.7738, "close": 3.8055, "volume": 3543694.4, "close_time": 1747468799999, "quote_volume": 13510620.48532, "trades": 41562, "taker_buy_base": 1752805.6, "taker_buy_quote": 6684305.61869 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 3.805, "high": 3.8241, "low": 3.7482, "close": 3.7708, "volume": 3472711.2, "close_time": 1747483199999, "quote_volume": 13143285.74061, "trades": 39174, "taker_buy_base": 1639750.6, "taker_buy_quote": 6203868.95979 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 3.7708, "high": 3.8105, "low": 3.7303, "close": 3.7832, "volume": 3275360.0, "close_time": 1747497599999, "quote_volume": 12363048.30273, "trades": 37973, "taker_buy_base": 1699516.2, "taker_buy_quote": 6414731.19598 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 3.7827, "high": 3.8229, "low": 3.7098, "close": 3.7739, "volume": 5264726.0, "close_time": 1747511999999, "quote_volume": 19857615.45174, "trades": 60086, "taker_buy_base": 2742920.2, "taker_buy_quote": 10344140.13296 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 3.7738, "high": 3.864, "low": 3.7639, "close": 3.8034, "volume": 4272669.6, "close_time": 1747526399999, "quote_volume": 16282343.96264, "trades": 51427, "taker_buy_base": 2198569.9, "taker_buy_quote": 8378795.16401 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.8037, "high": 3.8169, "low": 3.7371, "close": 3.7504, "volume": 2979212.9, "close_time": 1747540799999, "quote_volume": 11245462.60318, "trades": 34139, "taker_buy_base": 1390891.6, "taker_buy_quote": 5250146.36933 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 3.7503, "high": 3.8669, "low": 3.7488, "close": 3.851, "volume": 2671626.1, "close_time": 1747555199999, "quote_volume": 10215312.58903, "trades": 31544, "taker_buy_base": 1171325.9, "taker_buy_quote": 4478966.84829 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 3.8511, "high": 3.8744, "low": 3.8242, "close": 3.829, "volume": 2592431.0, "close_time": 1747569599999, "quote_volume": 9975284.46763, "trades": 32500, "taker_buy_base": 1402787.4, "taker_buy_quote": 5397155.58411 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 3.8289, "high": 4.0058, "low": 3.8059, "close": 3.9858, "volume": 6861415.2, "close_time": 1747583999999, "quote_volume": 26925182.36189, "trades": 74659, "taker_buy_base": 3394564.7, "taker_buy_quote": 13316354.95873 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 3.9864, "high": 3.9987, "low": 3.7228, "close": 3.7289, "volume": 10911229.7, "close_time": 1747598399999, "quote_volume": 41886572.53462, "trades": 116952, "taker_buy_base": 5467882.7, "taker_buy_quote": 20987352.21381 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 3.7296, "high": 3.968, "low": 3.6894, "close": 3.9444, "volume": 8613024.9, "close_time": 1747612799999, "quote_volume": 32801028.47893, "trades": 93010, "taker_buy_base": 3760775.1, "taker_buy_quote": 14329861.71085 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.9443, "high": 3.9727, "low": 3.7556, "close": 3.7622, "volume": 6226008.5, "close_time": 1747627199999, "quote_volume": 23901658.31809, "trades": 82876, "taker_buy_base": 3103177.5, "taker_buy_quote": 11908643.72638 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 3.763, "high": 3.7964, "low": 3.6536, "close": 3.7095, "volume": 6192206.0, "close_time": 1747641599999, "quote_volume": 23025560.81575, "trades": 68012, "taker_buy_base": 2964485.6, "taker_buy_quote": 11021187.43074 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 3.7097, "high": 3.7213, "low": 3.6483, "close": 3.6579, "volume": 3709056.4, "close_time": 1747655999999, "quote_volume": 13645076.63759, "trades": 43381, "taker_buy_base": 1787519.2, "taker_buy_quote": 6574741.04017 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 3.6578, "high": 3.7798, "low": 3.586, "close": 3.7567, "volume": 7191234.8, "close_time": 1747670399999, "quote_volume": 26543449.04944, "trades": 88283, "taker_buy_base": 3428263.6, "taker_buy_quote": 12660151.30128 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 3.7575, "high": 3.8409, "low": 3.7229, "close": 3.798, "volume": 5423322.5, "close_time": 1747684799999, "quote_volume": 20493163.76393, "trades": 61413, "taker_buy_base": 2581353.5, "taker_buy_quote": 9756809.78704 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 3.7966, "high": 3.8507, "low": 3.7853, "close": 3.8394, "volume": 2536563.4, "close_time": 1747699199999, "quote_volume": 9686676.5033, "trades": 31559, "taker_buy_base": 1260481.9, "taker_buy_quote": 4814032.02475 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 3.8396, "high": 3.938, "low": 3.8249, "close": 3.8481, "volume": 7367353.6, "close_time": 1747713599999, "quote_volume": 28620980.13747, "trades": 96332, "taker_buy_base": 3978696.1, "taker_buy_quote": 15474335.58759 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 3.8474, "high": 3.9045, "low": 3.8294, "close": 3.8736, "volume": 3671818.6, "close_time": 1747727999999, "quote_volume": 14210346.98471, "trades": 43581, "taker_buy_base": 1810512.8, "taker_buy_quote": 7006738.68872 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 3.8737, "high": 3.8931, "low": 3.823, "close": 3.8264, "volume": 2851640.3, "close_time": 1747742399999, "quote_volume": 10988368.17612, "trades": 35823, "taker_buy_base": 1277046.2, "taker_buy_quote": 4921700.74939 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 3.8261, "high": 3.884, "low": 3.7829, "close": 3.8667, "volume": 5461868.4, "close_time": 1747756799999, "quote_volume": 20871231.12391, "trades": 65812, "taker_buy_base": 2831060.3, "taker_buy_quote": 10817428.46038 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 3.8669, "high": 3.9098, "low": 3.8147, "close": 3.8867, "volume": 4947257.0, "close_time": 1747771199999, "quote_volume": 19126542.03724, "trades": 61466, "taker_buy_base": 2469801.4, "taker_buy_quote": 9548571.0141 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 3.8867, "high": 3.944, "low": 3.8401, "close": 3.8555, "volume": 4433244.5, "close_time": 1747785599999, "quote_volume": 17243730.13958, "trades": 56587, "taker_buy_base": 2208354.5, "taker_buy_quote": 8588090.12512 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.856, "high": 3.8856, "low": 3.7997, "close": 3.8632, "volume": 3285699.8, "close_time": 1747799999999, "quote_volume": 12628618.57631, "trades": 42756, "taker_buy_base": 1687441.7, "taker_buy_quote": 6485884.97639 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 3.8628, "high": 3.9224, "low": 3.8253, "close": 3.8417, "volume": 5076160.3, "close_time": 1747814399999, "quote_volume": 19702902.3168, "trades": 58603, "taker_buy_base": 2576877.3, "taker_buy_quote": 10000763.58061 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 3.8413, "high": 3.8902, "low": 3.804, "close": 3.874, "volume": 3344010.3, "close_time": 1747828799999, "quote_volume": 12848824.8433, "trades": 36009, "taker_buy_base": 1611491.4, "taker_buy_quote": 6190260.89803 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 3.8741, "high": 3.9923, "low": 3.8604, "close": 3.9675, "volume": 8225025.7, "close_time": 1747843199999, "quote_volume": 32366891.37847, "trades": 90818, "taker_buy_base": 4312895.8, "taker_buy_quote": 16975344.14112 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 3.9676, "high": 4.0705, "low": 3.8359, "close": 3.9132, "volume": 15489571.9, "close_time": 1747857599999, "quote_volume": 60862293.70719, "trades": 159475, "taker_buy_base": 7344609.0, "taker_buy_quote": 28833291.74744 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 3.9124, "high": 3.985, "low": 3.8631, "close": 3.9312, "volume": 4901404.9, "close_time": 1747871999999, "quote_volume": 19195890.02852, "trades": 65258, "taker_buy_base": 2530050.8, "taker_buy_quote": 9907796.87258 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 3.9315, "high": 4.0748, "low": 3.9215, "close": 4.0518, "volume": 5052632.3, "close_time": 1747886399999, "quote_volume": 20105289.12035, "trades": 71646, "taker_buy_base": 2640525.5, "taker_buy_quote": 10511483.88438 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 4.0527, "high": 4.1774, "low": 4.0193, "close": 4.1732, "volume": 5731325.3, "close_time": 1747900799999, "quote_volume": 23372262.81612, "trades": 68867, "taker_buy_base": 2793651.8, "taker_buy_quote": 11387568.37873 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 4.1739, "high": 4.2005, "low": 3.9043, "close": 4.0379, "volume": 17809452.2, "close_time": 1747915199999, "quote_volume": 72247391.76374, "trades": 184059, "taker_buy_base": 8805511.9, "taker_buy_quote": 35709562.92957 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 4.0378, "high": 4.045, "low": 3.7086, "close": 3.9318, "volume": 26054197.4, "close_time": 1747929599999, "quote_volume": 101066893.50752, "trades": 278752, "taker_buy_base": 12404546.5, "taker_buy_quote": 48122030.72823 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 3.9325, "high": 3.9416, "low": 3.8521, "close": 3.8664, "volume": 5338224.5, "close_time": 1747943999999, "quote_volume": 20791420.20765, "trades": 59358, "taker_buy_base": 2714337.9, "taker_buy_quote": 10571680.07586 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 3.8665, "high": 3.8912, "low": 3.8008, "close": 3.89, "volume": 4420923.6, "close_time": 1747958399999, "quote_volume": 16987109.78874, "trades": 49866, "taker_buy_base": 2318008.8, "taker_buy_quote": 8909595.31679 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.891, "high": 3.9594, "low": 3.8109, "close": 3.9349, "volume": 5484965.2, "close_time": 1747972799999, "quote_volume": 21317978.71943, "trades": 58181, "taker_buy_base": 2758253.0, "taker_buy_quote": 10718620.56913 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.9345, "high": 3.9501, "low": 3.808, "close": 3.8218, "volume": 3619100.8, "close_time": 1747987199999, "quote_volume": 13991194.07963, "trades": 45918, "taker_buy_base": 1539270.2, "taker_buy_quote": 5953241.98385 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.8209, "high": 3.9117, "low": 3.6354, "close": 3.6664, "volume": 8469298.4, "close_time": 1748001599999, "quote_volume": 31957334.77674, "trades": 94127, "taker_buy_base": 4273767.6, "taker_buy_quote": 16151986.60052 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 3.6681, "high": 3.723, "low": 3.5309, "close": 3.6607, "volume": 15473851.6, "close_time": 1748015999999, "quote_volume": 56349492.78729, "trades": 181683, "taker_buy_base": 8274902.1, "taker_buy_quote": 30153517.2938 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 3.6607, "high": 3.7537, "low": 3.6315, "close": 3.7159, "volume": 6712479.4, "close_time": 1748030399999, "quote_volume": 24800850.45126, "trades": 95532, "taker_buy_base": 3494888.6, "taker_buy_quote": 12918600.41124 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 3.7159, "high": 3.7169, "low": 3.5415, "close": 3.5828, "volume": 4623953.6, "close_time": 1748044799999, "quote_volume": 16784213.48585, "trades": 58220, "taker_buy_base": 2129613.0, "taker_buy_quote": 7731307.20749 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 3.5822, "high": 3.6888, "low": 3.5683, "close": 3.6679, "volume": 3581990.5, "close_time": 1748059199999, "quote_volume": 13027032.48329, "trades": 45473, "taker_buy_base": 1959556.0, "taker_buy_quote": 7126221.71847 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 3.6681, "high": 3.6964, "low": 3.6394, "close": 3.6563, "volume": 2557010.9, "close_time": 1748073599999, "quote_volume": 9377989.93292, "trades": 35958, "taker_buy_base": 1311221.3, "taker_buy_quote": 4808981.31337 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 3.6568, "high": 3.6752, "low": 3.6246, "close": 3.6419, "volume": 3043349.9, "close_time": 1748087999999, "quote_volume": 11112688.34016, "trades": 35487, "taker_buy_base": 1430062.3, "taker_buy_quote": 5221696.70555 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 3.6423, "high": 3.6712, "low": 3.6155, "close": 3.6365, "volume": 2415530.7, "close_time": 1748102399999, "quote_volume": 8815180.90366, "trades": 30250, "taker_buy_base": 1208227.8, "taker_buy_quote": 4409551.57665 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 3.6368, "high": 3.6537, "low": 3.6113, "close": 3.6333, "volume": 1731795.2, "close_time": 1748116799999, "quote_volume": 6295714.71639, "trades": 23233, "taker_buy_base": 967825.4, "taker_buy_quote": 3517983.12153 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 3.6333, "high": 3.649, "low": 3.5861, "close": 3.6271, "volume": 2024458.3, "close_time": 1748131199999, "quote_volume": 7318350.22889, "trades": 29253, "taker_buy_base": 1009932.6, "taker_buy_quote": 3650777.08863 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 3.6271, "high": 3.6669, "low": 3.5613, "close": 3.6334, "volume": 3950248.5, "close_time": 1748145599999, "quote_volume": 14242332.27013, "trades": 51087, "taker_buy_base": 2031926.5, "taker_buy_quote": 7326805.61033 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 3.6331, "high": 3.6461, "low": 3.5961, "close": 3.6092, "volume": 1528051.3, "close_time": 1748159999999, "quote_volume": 5534499.42244, "trades": 18401, "taker_buy_base": 683356.6, "taker_buy_quote": 2475762.67188 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 3.6094, "high": 3.6107, "low": 3.4408, "close": 3.5037, "volume": 4592333.3, "close_time": 1748174399999, "quote_volume": 16095516.32339, "trades": 52876, "taker_buy_base": 2166957.6, "taker_buy_quote": 7596113.82728 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 3.5032, "high": 3.553, "low": 3.445, "close": 3.5002, "volume": 4001568.6, "close_time": 1748188799999, "quote_volume": 14012487.63834, "trades": 49149, "taker_buy_base": 2049752.0, "taker_buy_quote": 7180321.33921 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 3.5002, "high": 3.5507, "low": 3.4611, "close": 3.5343, "volume": 1814664.1, "close_time": 1748203199999, "quote_volume": 6368373.86652, "trades": 28485, "taker_buy_base": 905195.1, "taker_buy_quote": 3176528.39178 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 3.5344, "high": 3.6226, "low": 3.5121, "close": 3.6019, "volume": 3171129.5, "close_time": 1748217599999, "quote_volume": 11318734.18146, "trades": 40786, "taker_buy_base": 1618636.9, "taker_buy_quote": 5777473.0824 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 3.6027, "high": 3.636, "low": 3.5826, "close": 3.616, "volume": 2347279.9, "close_time": 1748231999999, "quote_volume": 8476902.72989, "trades": 25173, "taker_buy_base": 1095062.7, "taker_buy_quote": 3954657.39955 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 3.6161, "high": 3.6636, "low": 3.6107, "close": 3.6405, "volume": 2483741.6, "close_time": 1748246399999, "quote_volume": 9028451.99534, "trades": 23238, "taker_buy_base": 1070501.9, "taker_buy_quote": 3888484.35362 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 3.6405, "high": 3.6683, "low": 3.5614, "close": 3.5716, "volume": 3025912.6, "close_time": 1748260799999, "quote_volume": 10925465.22793, "trades": 29551, "taker_buy_base": 1428462.6, "taker_buy_quote": 5160774.54944 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 3.5714, "high": 3.6073, "low": 3.515, "close": 3.5509, "volume": 3705574.6, "close_time": 1748275199999, "quote_volume": 13171633.91141, "trades": 42721, "taker_buy_base": 1795082.5, "taker_buy_quote": 6380656.02014 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 3.5514, "high": 3.5686, "low": 3.455, "close": 3.4728, "volume": 3826313.1, "close_time": 1748289599999, "quote_volume": 13360194.75727, "trades": 41287, "taker_buy_base": 2093431.2, "taker_buy_quote": 7310138.30748 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 3.4726, "high": 3.51, "low": 3.4596, "close": 3.4909, "volume": 2334231.2, "close_time": 1748303999999, "quote_volume": 8128264.56552, "trades": 27407, "taker_buy_base": 1206072.3, "taker_buy_quote": 4199813.32995 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 3.4915, "high": 3.5161, "low": 3.4055, "close": 3.4638, "volume": 3529831.4, "close_time": 1748318399999, "quote_volume": 12200131.61605, "trades": 35571, "taker_buy_base": 1599980.9, "taker_buy_quote": 5529825.73046 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 3.4641, "high": 3.49, "low": 3.4145, "close": 3.4896, "volume": 2762089.6, "close_time": 1748332799999, "quote_volume": 9550209.95863, "trades": 33706, "taker_buy_base": 1380546.7, "taker_buy_quote": 4774207.89673 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 3.49, "high": 3.57, "low": 3.4854, "close": 3.5607, "volume": 4677290.4, "close_time": 1748347199999, "quote_volume": 16502694.35696, "trades": 59049, "taker_buy_base": 2318927.0, "taker_buy_quote": 8179696.37456 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 3.5606, "high": 3.6906, "low": 3.5503, "close": 3.6877, "volume": 8257596.3, "close_time": 1748361599999, "quote_volume": 30005983.17965, "trades": 83835, "taker_buy_base": 3961571.8, "taker_buy_quote": 14398735.35356 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 3.6882, "high": 3.7359, "low": 3.6383, "close": 3.7113, "volume": 4683902.8, "close_time": 1748375999999, "quote_volume": 17264388.15671, "trades": 59183, "taker_buy_base": 2421905.6, "taker_buy_quote": 8928385.99907 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 3.7119, "high": 3.7279, "low": 3.6394, "close": 3.674, "volume": 2251813.4, "close_time": 1748390399999, "quote_volume": 8299189.86391, "trades": 29639, "taker_buy_base": 1107761.4, "taker_buy_quote": 4083129.10733 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 3.674, "high": 3.7271, "low": 3.6359, "close": 3.7239, "volume": 2803038.2, "close_time": 1748404799999, "quote_volume": 10307135.39196, "trades": 33840, "taker_buy_base": 1443751.1, "taker_buy_quote": 5310533.43212 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 3.7234, "high": 3.7339, "low": 3.6686, "close": 3.7172, "volume": 2106437.9, "close_time": 1748419199999, "quote_volume": 7808101.43499, "trades": 23928, "taker_buy_base": 1033736.1, "taker_buy_quote": 3832251.78782 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 3.7178, "high": 3.7459, "low": 3.6716, "close": 3.6882, "volume": 2825651.6, "close_time": 1748433599999, "quote_volume": 10478313.72305, "trades": 27132, "taker_buy_base": 1191493.8, "taker_buy_quote": 4418978.90205 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 3.6882, "high": 3.7128, "low": 3.5382, "close": 3.5473, "volume": 5543294.8, "close_time": 1748447999999, "quote_volume": 20062693.60653, "trades": 58545, "taker_buy_base": 2536310.6, "taker_buy_quote": 9182372.76406 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 3.5474, "high": 3.6033, "low": 3.5156, "close": 3.522, "volume": 2529164.5, "close_time": 1748462399999, "quote_volume": 9005272.13381, "trades": 27565, "taker_buy_base": 1399758.1, "taker_buy_quote": 4984503.73956 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 3.5229, "high": 3.6128, "low": 3.5181, "close": 3.6065, "volume": 1611837.3, "close_time": 1748476799999, "quote_volume": 5750185.69491, "trades": 26000, "taker_buy_base": 868277.2, "taker_buy_quote": 3097689.38538 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 3.6064, "high": 3.6827, "low": 3.5679, "close": 3.6445, "volume": 2871141.0, "close_time": 1748491199999, "quote_volume": 10422479.39867, "trades": 37099, "taker_buy_base": 1499307.2, "taker_buy_quote": 5444910.43015 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 3.6444, "high": 3.6654, "low": 3.5631, "close": 3.639, "volume": 2259570.7, "close_time": 1748505599999, "quote_volume": 8185785.73765, "trades": 31272, "taker_buy_base": 1063027.6, "taker_buy_quote": 3850157.48277 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 3.639, "high": 3.7314, "low": 3.6227, "close": 3.7131, "volume": 3645589.6, "close_time": 1748519999999, "quote_volume": 13440200.98051, "trades": 40769, "taker_buy_base": 1757715.4, "taker_buy_quote": 6479148.73521 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 3.7131, "high": 3.7149, "low": 3.5285, "close": 3.5644, "volume": 6171987.3, "close_time": 1748534399999, "quote_volume": 22259123.94097, "trades": 79297, "taker_buy_base": 2954504.2, "taker_buy_quote": 10653635.62599 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 3.564, "high": 3.5993, "low": 3.5118, "close": 3.5291, "volume": 3693813.6, "close_time": 1748548799999, "quote_volume": 13128867.0034, "trades": 50707, "taker_buy_base": 1914911.9, "taker_buy_quote": 6805497.34986 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 3.5289, "high": 3.5963, "low": 3.5149, "close": 3.5256, "volume": 2269971.0, "close_time": 1748563199999, "quote_volume": 8073633.27525, "trades": 39849, "taker_buy_base": 1134312.1, "taker_buy_quote": 4034264.56943 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 3.5254, "high": 3.5509, "low": 3.3423, "close": 3.5099, "volume": 6623748.8, "close_time": 1748577599999, "quote_volume": 22936452.12089, "trades": 89472, "taker_buy_base": 3285969.7, "taker_buy_quote": 11384745.14349 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 3.5096, "high": 3.5193, "low": 3.4066, "close": 3.4429, "volume": 3239824.6, "close_time": 1748591999999, "quote_volume": 11225553.18112, "trades": 47302, "taker_buy_base": 1552705.0, "taker_buy_quote": 5381288.78411 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 3.4432, "high": 3.5063, "low": 3.3899, "close": 3.4856, "volume": 4056490.8, "close_time": 1748606399999, "quote_volume": 14000403.41883, "trades": 60067, "taker_buy_base": 2065987.7, "taker_buy_quote": 7134138.15542 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 3.4854, "high": 3.5005, "low": 3.4196, "close": 3.4365, "volume": 3962391.6, "close_time": 1748620799999, "quote_volume": 13687947.48028, "trades": 65347, "taker_buy_base": 1957887.7, "taker_buy_quote": 6761465.047 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 3.4369, "high": 3.446, "low": 3.2488, "close": 3.3519, "volume": 7032824.6, "close_time": 1748635199999, "quote_volume": 23335351.39741, "trades": 99139, "taker_buy_base": 3267357.6, "taker_buy_quote": 10837838.62408 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 3.3517, "high": 3.3529, "low": 3.1736, "close": 3.189, "volume": 4703549.7, "close_time": 1748649599999, "quote_volume": 15263588.60401, "trades": 68749, "taker_buy_base": 2150544.0, "taker_buy_quote": 6981955.94906 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.1894, "high": 3.201, "low": 3.0546, "close": 3.1074, "volume": 7842308.0, "close_time": 1748663999999, "quote_volume": 24512210.76082, "trades": 105436, "taker_buy_base": 3867007.2, "taker_buy_quote": 12088396.81662 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 3.1074, "high": 3.1895, "low": 3.0768, "close": 3.1787, "volume": 2782682.3, "close_time": 1748678399999, "quote_volume": 8758760.52931, "trades": 35289, "taker_buy_base": 1333640.3, "taker_buy_quote": 4197372.80246 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 3.179, "high": 3.1858, "low": 3.1182, "close": 3.1333, "volume": 2224044.5, "close_time": 1748692799999, "quote_volume": 7001541.06542, "trades": 32111, "taker_buy_base": 1096887.1, "taker_buy_quote": 3453575.52789 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 3.1331, "high": 3.3145, "low": 3.1291, "close": 3.2553, "volume": 4650678.6, "close_time": 1748707199999, "quote_volume": 15001160.14532, "trades": 58632, "taker_buy_base": 2450057.7, "taker_buy_quote": 7905625.41187 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 3.2547, "high": 3.3097, "low": 3.2314, "close": 3.2559, "volume": 3241633.1, "close_time": 1748721599999, "quote_volume": 10592664.9198, "trades": 44227, "taker_buy_base": 1564998.4, "taker_buy_quote": 5115133.75057 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 3.256, "high": 3.2912, "low": 3.2443, "close": 3.2473, "volume": 1426226.8, "close_time": 1748735999999, "quote_volume": 4664627.53787, "trades": 26322, "taker_buy_base": 670615.5, "taker_buy_quote": 2193471.14488 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.2473, "high": 3.2713, "low": 3.1955, "close": 3.2653, "volume": 1888908.1, "close_time": 1748750399999, "quote_volume": 6113946.01298, "trades": 34875, "taker_buy_base": 960967.5, "taker_buy_quote": 3110813.30872 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 3.2657, "high": 3.2942, "low": 3.2403, "close": 3.2541, "volume": 1391234.0, "close_time": 1748764799999, "quote_volume": 4548452.47196, "trades": 23807, "taker_buy_base": 663129.7, "taker_buy_quote": 2167896.69183 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 3.254, "high": 3.2757, "low": 3.1875, "close": 3.2578, "volume": 2388757.2, "close_time": 1748779199999, "quote_volume": 7722489.53893, "trades": 37802, "taker_buy_base": 1235763.2, "taker_buy_quote": 3996228.35637 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 3.258, "high": 3.3178, "low": 3.2262, "close": 3.2905, "volume": 2526922.8, "close_time": 1748793599999, "quote_volume": 8287117.05293, "trades": 38673, "taker_buy_base": 1279499.5, "taker_buy_quote": 4197085.57718 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 3.2908, "high": 3.329, "low": 3.2482, "close": 3.2908, "volume": 2881566.5, "close_time": 1748807999999, "quote_volume": 9481560.46055, "trades": 41920, "taker_buy_base": 1397365.2, "taker_buy_quote": 4598656.77984 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 3.2908, "high": 3.3652, "low": 3.2718, "close": 3.3447, "volume": 1653094.7, "close_time": 1748822399999, "quote_volume": 5489778.71702, "trades": 29159, "taker_buy_base": 830724.5, "taker_buy_quote": 2760145.39548 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.3449, "high": 3.3517, "low": 3.257, "close": 3.2726, "volume": 1611413.5, "close_time": 1748836799999, "quote_volume": 5324819.62292, "trades": 23811, "taker_buy_base": 826167.3, "taker_buy_quote": 2729782.75613 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 3.2725, "high": 3.3124, "low": 3.2565, "close": 3.2955, "volume": 1315923.8, "close_time": 1748851199999, "quote_volume": 4325667.14848, "trades": 18408, "taker_buy_base": 656522.7, "taker_buy_quote": 2158286.06063 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 3.2957, "high": 3.3351, "low": 3.2401, "close": 3.26, "volume": 2668304.2, "close_time": 1748865599999, "quote_volume": 8753639.8135, "trades": 36590, "taker_buy_base": 1332743.1, "taker_buy_quote": 4373940.31267 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 3.2596, "high": 3.3024, "low": 3.2234, "close": 3.2889, "volume": 3428156.7, "close_time": 1748879999999, "quote_volume": 11204491.76532, "trades": 50557, "taker_buy_base": 1771928.6, "taker_buy_quote": 5792563.68242 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 3.2892, "high": 3.3276, "low": 3.2512, "close": 3.2794, "volume": 2122580.5, "close_time": 1748894399999, "quote_volume": 6972845.98681, "trades": 26759, "taker_buy_base": 1038465.5, "taker_buy_quote": 3411836.95013 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 3.2795, "high": 3.3717, "low": 3.2795, "close": 3.332, "volume": 2235159.4, "close_time": 1748908799999, "quote_volume": 7463508.65474, "trades": 29791, "taker_buy_base": 1103393.0, "taker_buy_quote": 3684414.01578 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.3332, "high": 3.3931, "low": 3.2954, "close": 3.3099, "volume": 2623485.6, "close_time": 1748923199999, "quote_volume": 8776873.99906, "trades": 35051, "taker_buy_base": 1359810.4, "taker_buy_quote": 4549022.08816 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 3.3103, "high": 3.3298, "low": 3.2886, "close": 3.3147, "volume": 954608.3, "close_time": 1748937599999, "quote_volume": 3161862.63699, "trades": 12523, "taker_buy_base": 474909.6, "taker_buy_quote": 1573099.46778 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 3.315, "high": 3.3325, "low": 3.2923, "close": 3.3132, "volume": 1117183.1, "close_time": 1748951999999, "quote_volume": 3703495.10834, "trades": 14030, "taker_buy_base": 526481.1, "taker_buy_quote": 1745199.39463 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 3.313, "high": 3.3432, "low": 3.2766, "close": 3.3251, "volume": 3250387.7, "close_time": 1748966399999, "quote_volume": 10765879.23654, "trades": 39316, "taker_buy_base": 1549943.9, "taker_buy_quote": 5134219.07987 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 3.3247, "high": 3.3359, "low": 3.278, "close": 3.3191, "volume": 1909332.8, "close_time": 1748980799999, "quote_volume": 6310435.55176, "trades": 27236, "taker_buy_base": 958165.3, "taker_buy_quote": 3167289.01962 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 3.3188, "high": 3.3221, "low": 3.2168, "close": 3.2536, "volume": 2444280.4, "close_time": 1748995199999, "quote_volume": 7978160.52465, "trades": 34287, "taker_buy_base": 1198481.5, "taker_buy_quote": 3914234.15642 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.2533, "high": 3.2943, "low": 3.2322, "close": 3.2764, "volume": 1474530.3, "close_time": 1749009599999, "quote_volume": 4825030.42172, "trades": 22365, "taker_buy_base": 680685.4, "taker_buy_quote": 2227478.22233 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 3.2766, "high": 3.2876, "low": 3.2377, "close": 3.2465, "volume": 800487.1, "close_time": 1749023999999, "quote_volume": 2607187.43216, "trades": 14767, "taker_buy_base": 383558.1, "taker_buy_quote": 1248964.87657 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 3.2467, "high": 3.2674, "low": 3.1942, "close": 3.1965, "volume": 1723542.5, "close_time": 1749038399999, "quote_volume": 5565180.54394, "trades": 21741, "taker_buy_base": 950311.3, "taker_buy_quote": 3068129.0021 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 3.1967, "high": 3.2481, "low": 3.1683, "close": 3.2181, "volume": 2918076.3, "close_time": 1749052799999, "quote_volume": 9340001.66473, "trades": 38318, "taker_buy_base": 1425690.6, "taker_buy_quote": 4566228.42201 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 3.218, "high": 3.2493, "low": 3.2036, "close": 3.2123, "volume": 1444734.6, "close_time": 1749067199999, "quote_volume": 4658687.06053, "trades": 23398, "taker_buy_base": 692810.8, "taker_buy_quote": 2233338.88216 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 3.212, "high": 3.2141, "low": 3.1574, "close": 3.165, "volume": 1684408.1, "close_time": 1749081599999, "quote_volume": 5366266.75002, "trades": 27147, "taker_buy_base": 762736.1, "taker_buy_quote": 2430009.03089 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.1651, "high": 3.2172, "low": 3.1414, "close": 3.1932, "volume": 1860142.1, "close_time": 1749095999999, "quote_volume": 5915157.49544, "trades": 26383, "taker_buy_base": 974887.0, "taker_buy_quote": 3099298.41191 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 3.1927, "high": 3.2105, "low": 3.1491, "close": 3.1588, "volume": 1764762.5, "close_time": 1749110399999, "quote_volume": 5608027.20412, "trades": 25659, "taker_buy_base": 869624.6, "taker_buy_quote": 2762676.3286 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 3.1589, "high": 3.1675, "low": 3.1263, "close": 3.1637, "volume": 1615606.3, "close_time": 1749124799999, "quote_volume": 5084815.22965, "trades": 22942, "taker_buy_base": 755826.7, "taker_buy_quote": 2378732.75888 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 3.1636, "high": 3.2321, "low": 3.1053, "close": 3.1313, "volume": 4459858.2, "close_time": 1749139199999, "quote_volume": 14106070.60072, "trades": 58335, "taker_buy_base": 2269290.8, "taker_buy_quote": 7168707.20609 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 3.1315, "high": 3.1397, "low": 2.9474, "close": 2.9971, "volume": 6734296.5, "close_time": 1749153599999, "quote_volume": 20450465.1913, "trades": 76904, "taker_buy_base": 3221810.4, "taker_buy_quote": 9798002.75227 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.9978, "high": 3.0057, "low": 2.8774, "close": 2.9238, "volume": 7558784.5, "close_time": 1749167999999, "quote_volume": 22154126.3788, "trades": 85893, "taker_buy_base": 3671117.1, "taker_buy_quote": 10762451.30409 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.9232, "high": 2.9886, "low": 2.9171, "close": 2.9849, "volume": 1572780.4, "close_time": 1749182399999, "quote_volume": 4645830.77816, "trades": 21129, "taker_buy_base": 742779.0, "taker_buy_quote": 2194164.33238 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.985, "high": 3.0298, "low": 2.9763, "close": 3.0197, "volume": 1926544.7, "close_time": 1749196799999, "quote_volume": 5797948.01431, "trades": 23701, "taker_buy_base": 876959.1, "taker_buy_quote": 2638309.2541 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 3.02, "high": 3.114, "low": 3.0155, "close": 3.0969, "volume": 2306389.0, "close_time": 1749211199999, "quote_volume": 7081025.04342, "trades": 28869, "taker_buy_base": 1018198.3, "taker_buy_quote": 3124772.36368 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 3.097, "high": 3.2031, "low": 3.0845, "close": 3.1856, "volume": 4391943.5, "close_time": 1749225599999, "quote_volume": 13884196.0213, "trades": 61507, "taker_buy_base": 2193085.2, "taker_buy_quote": 6934340.32226 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 3.1855, "high": 3.2008, "low": 3.1461, "close": 3.1888, "volume": 2625889.0, "close_time": 1749239999999, "quote_volume": 8335080.00789, "trades": 39924, "taker_buy_base": 1309761.6, "taker_buy_quote": 4157804.31084 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 3.1893, "high": 3.2272, "low": 3.1691, "close": 3.1966, "volume": 1453819.5, "close_time": 1749254399999, "quote_volume": 4650578.87128, "trades": 19576, "taker_buy_base": 691983.4, "taker_buy_quote": 2213324.27233 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.1966, "high": 3.2958, "low": 3.1733, "close": 3.2916, "volume": 2612096.2, "close_time": 1749268799999, "quote_volume": 8450778.73203, "trades": 40054, "taker_buy_base": 1313250.6, "taker_buy_quote": 4249629.36521 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 3.2905, "high": 3.2958, "low": 3.241, "close": 3.2857, "volume": 1535436.4, "close_time": 1749283199999, "quote_volume": 5027662.63377, "trades": 22726, "taker_buy_base": 754150.3, "taker_buy_quote": 2468995.84391 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 3.2857, "high": 3.2916, "low": 3.2632, "close": 3.2674, "volume": 810341.7, "close_time": 1749297599999, "quote_volume": 2653822.05186, "trades": 12864, "taker_buy_base": 410965.4, "taker_buy_quote": 1346287.78205 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 3.2674, "high": 3.314, "low": 3.2467, "close": 3.2563, "volume": 1731459.8, "close_time": 1749311999999, "quote_volume": 5677779.01499, "trades": 21374, "taker_buy_base": 896831.4, "taker_buy_quote": 2942571.41743 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 3.2564, "high": 3.258, "low": 3.2143, "close": 3.2421, "volume": 1271832.7, "close_time": 1749326399999, "quote_volume": 4115152.16927, "trades": 16400, "taker_buy_base": 704080.3, "taker_buy_quote": 2278100.96459 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 3.2419, "high": 3.2627, "low": 3.2278, "close": 3.2451, "volume": 787606.0, "close_time": 1749340799999, "quote_volume": 2554686.3634, "trades": 11198, "taker_buy_base": 433271.3, "taker_buy_quote": 1405303.57371 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.2448, "high": 3.2666, "low": 3.2302, "close": 3.2343, "volume": 621803.7, "close_time": 1749355199999, "quote_volume": 2016691.85066, "trades": 9927, "taker_buy_base": 313639.2, "taker_buy_quote": 1017262.43278 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 3.2346, "high": 3.252, "low": 3.2199, "close": 3.2221, "volume": 767915.4, "close_time": 1749369599999, "quote_volume": 2483308.74795, "trades": 9453, "taker_buy_base": 351398.1, "taker_buy_quote": 1136475.80157 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 3.2221, "high": 3.2297, "low": 3.1799, "close": 3.2253, "volume": 1648993.4, "close_time": 1749383999999, "quote_volume": 5284013.0857, "trades": 21719, "taker_buy_base": 829682.1, "taker_buy_quote": 2658385.26273 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 3.2256, "high": 3.2331, "low": 3.185, "close": 3.22, "volume": 1400266.7, "close_time": 1749398399999, "quote_volume": 4492997.67209, "trades": 20110, "taker_buy_base": 844507.9, "taker_buy_quote": 2709185.98914 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 3.2195, "high": 3.2768, "low": 3.2173, "close": 3.2748, "volume": 1296099.7, "close_time": 1749412799999, "quote_volume": 4209445.96012, "trades": 15926, "taker_buy_base": 596829.9, "taker_buy_quote": 1938163.2344 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 3.2749, "high": 3.2849, "low": 3.2196, "close": 3.225, "volume": 1375652.9, "close_time": 1749427199999, "quote_volume": 4480723.06949, "trades": 18258, "taker_buy_base": 709920.4, "taker_buy_quote": 2311767.09027 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.2248, "high": 3.2458, "low": 3.1951, "close": 3.2184, "volume": 1315468.0, "close_time": 1749441599999, "quote_volume": 4238165.76193, "trades": 17589, "taker_buy_base": 621089.4, "taker_buy_quote": 2000560.95856 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 3.2184, "high": 3.2211, "low": 3.185, "close": 3.2172, "volume": 1097220.5, "close_time": 1749455999999, "quote_volume": 3512526.81429, "trades": 14089, "taker_buy_base": 539959.7, "taker_buy_quote": 1728854.70102 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 3.2172, "high": 3.3543, "low": 3.2047, "close": 3.3248, "volume": 4271621.2, "close_time": 1749470399999, "quote_volume": 14069952.5008, "trades": 51791, "taker_buy_base": 2167508.1, "taker_buy_quote": 7142907.87638 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 3.3248, "high": 3.3784, "low": 3.2969, "close": 3.352, "volume": 3455746.1, "close_time": 1749484799999, "quote_volume": 11528190.4822, "trades": 46916, "taker_buy_base": 1722229.9, "taker_buy_quote": 5743582.41121 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 3.3522, "high": 3.389, "low": 3.3522, "close": 3.3718, "volume": 2299005.9, "close_time": 1749499199999, "quote_volume": 7750813.61911, "trades": 28727, "taker_buy_base": 1198565.6, "taker_buy_quote": 4039831.717 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 3.3729, "high": 3.4689, "low": 3.369, "close": 3.4497, "volume": 3172823.3, "close_time": 1749513599999, "quote_volume": 10890927.49389, "trades": 39231, "taker_buy_base": 1459340.9, "taker_buy_quote": 5006132.69653 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 3.4499, "high": 3.4531, "low": 3.3935, "close": 3.4011, "volume": 1741957.8, "close_time": 1749527999999, "quote_volume": 5953975.52455, "trades": 25601, "taker_buy_base": 894576.3, "taker_buy_quote": 3057390.26777 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 3.4014, "high": 3.4102, "low": 3.367, "close": 3.397, "volume": 2003739.1, "close_time": 1749542399999, "quote_volume": 6794866.29243, "trades": 25946, "taker_buy_base": 1031372.9, "taker_buy_quote": 3497980.01648 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 3.3974, "high": 3.5212, "low": 3.3733, "close": 3.4953, "volume": 4352758.9, "close_time": 1749556799999, "quote_volume": 14988117.38329, "trades": 54134, "taker_buy_base": 2134461.6, "taker_buy_quote": 7346706.02966 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 3.4939, "high": 3.5671, "low": 3.4061, "close": 3.4489, "volume": 7644350.2, "close_time": 1749571199999, "quote_volume": 26624363.81138, "trades": 101294, "taker_buy_base": 3903779.7, "taker_buy_quote": 13591112.50248 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 3.4491, "high": 3.4914, "low": 3.3939, "close": 3.4507, "volume": 3440703.5, "close_time": 1749585599999, "quote_volume": 11822454.11916, "trades": 51093, "taker_buy_base": 1737896.5, "taker_buy_quote": 5970267.94529 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 3.4504, "high": 3.4933, "low": 3.4201, "close": 3.4933, "volume": 2685801.1, "close_time": 1749599999999, "quote_volume": 9296515.26609, "trades": 35858, "taker_buy_base": 1260965.1, "taker_buy_quote": 4365377.24258 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 3.4926, "high": 3.4966, "low": 3.4362, "close": 3.491, "volume": 2135060.3, "close_time": 1749614399999, "quote_volume": 7400969.28105, "trades": 31454, "taker_buy_base": 1056039.7, "taker_buy_quote": 3659930.83332 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 3.491, "high": 3.5282, "low": 3.4544, "close": 3.5082, "volume": 2380816.5, "close_time": 1749628799999, "quote_volume": 8331550.66962, "trades": 31015, "taker_buy_base": 1193446.7, "taker_buy_quote": 4175162.44623 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 3.5085, "high": 3.5203, "low": 3.4464, "close": 3.4614, "volume": 2413798.0, "close_time": 1749643199999, "quote_volume": 8400361.2125, "trades": 31170, "taker_buy_base": 1225808.1, "taker_buy_quote": 4263835.70637 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 3.4609, "high": 3.5243, "low": 3.4455, "close": 3.5128, "volume": 4009261.1, "close_time": 1749657599999, "quote_volume": 13996393.80666, "trades": 58630, "taker_buy_base": 2065443.8, "taker_buy_quote": 7209096.41138 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 3.5128, "high": 3.5167, "low": 3.414, "close": 3.4206, "volume": 3319946.8, "close_time": 1749671999999, "quote_volume": 11469475.06529, "trades": 47400, "taker_buy_base": 1661395.6, "taker_buy_quote": 5739940.0659 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 3.4204, "high": 3.4523, "low": 3.3419, "close": 3.3956, "volume": 2427595.8, "close_time": 1749686399999, "quote_volume": 8226969.23031, "trades": 37771, "taker_buy_base": 1177601.3, "taker_buy_quote": 3990087.98693 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.3959, "high": 3.4006, "low": 3.323, "close": 3.3369, "volume": 1719390.3, "close_time": 1749700799999, "quote_volume": 5768355.60821, "trades": 28881, "taker_buy_base": 833115.0, "taker_buy_quote": 2793452.75239 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 3.3366, "high": 3.3563, "low": 3.3135, "close": 3.335, "volume": 1260772.4, "close_time": 1749715199999, "quote_volume": 4206609.60889, "trades": 17582, "taker_buy_base": 602577.6, "taker_buy_quote": 2010706.89047 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 3.3346, "high": 3.3371, "low": 3.251, "close": 3.2635, "volume": 2089521.4, "close_time": 1749729599999, "quote_volume": 6887509.57999, "trades": 31662, "taker_buy_base": 1007947.0, "taker_buy_quote": 3322032.34857 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 3.264, "high": 3.3612, "low": 3.2497, "close": 3.2886, "volume": 3873405.0, "close_time": 1749743999999, "quote_volume": 12815037.1831, "trades": 49944, "taker_buy_base": 1730762.0, "taker_buy_quote": 5728352.31472 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 3.2886, "high": 3.3722, "low": 3.2437, "close": 3.2584, "volume": 3156362.2, "close_time": 1749758399999, "quote_volume": 10449714.78543, "trades": 48564, "taker_buy_base": 1588612.8, "taker_buy_quote": 5256790.4755 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 3.2582, "high": 3.2746, "low": 3.1854, "close": 3.21, "volume": 3388040.2, "close_time": 1749772799999, "quote_volume": 10921740.80076, "trades": 51023, "taker_buy_base": 1663332.2, "taker_buy_quote": 5359550.5466 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.2095, "high": 3.212, "low": 2.9224, "close": 3.0312, "volume": 14898788.2, "close_time": 1749787199999, "quote_volume": 44966270.46297, "trades": 185325, "taker_buy_base": 7574515.4, "taker_buy_quote": 22880568.53487 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 3.0316, "high": 3.0439, "low": 2.9532, "close": 3.0284, "volume": 4842627.3, "close_time": 1749801599999, "quote_volume": 14529510.15841, "trades": 56226, "taker_buy_base": 2268930.0, "taker_buy_quote": 6807819.78508 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 3.0286, "high": 3.0687, "low": 2.9932, "close": 3.0241, "volume": 3027118.8, "close_time": 1749815999999, "quote_volume": 9155587.24697, "trades": 39481, "taker_buy_base": 1597505.4, "taker_buy_quote": 4830374.89911 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 3.0242, "high": 3.15, "low": 2.9733, "close": 3.0374, "volume": 4592224.1, "close_time": 1749830399999, "quote_volume": 13860620.34097, "trades": 58418, "taker_buy_base": 2346511.5, "taker_buy_quote": 7081608.66288 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 3.0376, "high": 3.0778, "low": 2.9924, "close": 3.0182, "volume": 4015480.8, "close_time": 1749844799999, "quote_volume": 12160373.31376, "trades": 56768, "taker_buy_base": 2027636.6, "taker_buy_quote": 6140934.4848 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 3.018, "high": 3.0831, "low": 3.0083, "close": 3.0769, "volume": 1902572.9, "close_time": 1749859199999, "quote_volume": 5807699.50927, "trades": 28744, "taker_buy_base": 844967.5, "taker_buy_quote": 2578123.48846 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.0774, "high": 3.0788, "low": 3.0234, "close": 3.0331, "volume": 1162006.5, "close_time": 1749873599999, "quote_volume": 3541987.74878, "trades": 20381, "taker_buy_base": 579093.5, "taker_buy_quote": 1764780.09217 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 3.0327, "high": 3.0589, "low": 3.0082, "close": 3.0287, "volume": 850518.4, "close_time": 1749887999999, "quote_volume": 2584330.97999, "trades": 15054, "taker_buy_base": 396177.3, "taker_buy_quote": 1203623.38913 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 3.0286, "high": 3.0344, "low": 3.0072, "close": 3.0291, "volume": 889966.8, "close_time": 1749902399999, "quote_volume": 2685457.46468, "trades": 13651, "taker_buy_base": 524973.7, "taker_buy_quote": 1583470.5358 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 3.0286, "high": 3.0331, "low": 2.9069, "close": 2.9258, "volume": 3450691.9, "close_time": 1749916799999, "quote_volume": 10228188.70856, "trades": 44653, "taker_buy_base": 1608933.4, "taker_buy_quote": 4771480.01494 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.9258, "high": 2.9383, "low": 2.8, "close": 2.8748, "volume": 5820066.4, "close_time": 1749931199999, "quote_volume": 16679457.65983, "trades": 65535, "taker_buy_base": 2683799.0, "taker_buy_quote": 7695511.47116 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.875, "high": 2.9548, "low": 2.8525, "close": 2.9482, "volume": 1980968.1, "close_time": 1749945599999, "quote_volume": 5765281.92884, "trades": 27340, "taker_buy_base": 1076343.5, "taker_buy_quote": 3135468.20813 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.9484, "high": 2.9949, "low": 2.9448, "close": 2.9801, "volume": 1466837.7, "close_time": 1749959999999, "quote_volume": 4359468.9266, "trades": 22553, "taker_buy_base": 609954.1, "taker_buy_quote": 1813222.69805 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.9801, "high": 3.0362, "low": 2.9786, "close": 2.9945, "volume": 1860863.0, "close_time": 1749974399999, "quote_volume": 5599927.83217, "trades": 23392, "taker_buy_base": 922455.6, "taker_buy_quote": 2776405.38722 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.9944, "high": 2.9977, "low": 2.9511, "close": 2.962, "volume": 1466152.2, "close_time": 1749988799999, "quote_volume": 4356458.72739, "trades": 20135, "taker_buy_base": 722446.0, "taker_buy_quote": 2146444.43169 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.9622, "high": 3.0312, "low": 2.9529, "close": 3.0092, "volume": 2442087.5, "close_time": 1750003199999, "quote_volume": 7299920.19383, "trades": 33323, "taker_buy_base": 1296487.3, "taker_buy_quote": 3873485.76823 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 3.0093, "high": 3.0437, "low": 2.9915, "close": 3.0197, "volume": 1751091.5, "close_time": 1750017599999, "quote_volume": 5280861.92347, "trades": 24941, "taker_buy_base": 915916.1, "taker_buy_quote": 2762540.72522 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 3.0197, "high": 3.0404, "low": 2.9629, "close": 3.024, "volume": 1787945.2, "close_time": 1750031999999, "quote_volume": 5369232.3072, "trades": 30538, "taker_buy_base": 847463.3, "taker_buy_quote": 2544057.9131 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.0244, "high": 3.088, "low": 2.9739, "close": 3.0687, "volume": 2972625.4, "close_time": 1750046399999, "quote_volume": 9017938.3861, "trades": 45270, "taker_buy_base": 1258863.1, "taker_buy_quote": 3816580.50218 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 3.0688, "high": 3.1405, "low": 3.0518, "close": 3.1392, "volume": 2757934.4, "close_time": 1750060799999, "quote_volume": 8532600.26176, "trades": 38117, "taker_buy_base": 1417606.0, "taker_buy_quote": 4384599.21251 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 3.1394, "high": 3.1424, "low": 3.0705, "close": 3.1123, "volume": 2767779.2, "close_time": 1750075199999, "quote_volume": 8597363.85211, "trades": 32576, "taker_buy_base": 1286442.9, "taker_buy_quote": 3996492.85805 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 3.1124, "high": 3.1595, "low": 3.0831, "close": 3.1084, "volume": 3332531.9, "close_time": 1750089599999, "quote_volume": 10413187.2315, "trades": 51114, "taker_buy_base": 1714070.0, "taker_buy_quote": 5355853.26669 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 3.1086, "high": 3.1534, "low": 3.1013, "close": 3.1266, "volume": 2220100.4, "close_time": 1750103999999, "quote_volume": 6941363.86165, "trades": 34817, "taker_buy_base": 1066328.6, "taker_buy_quote": 3334072.91185 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 3.1272, "high": 3.1376, "low": 2.985, "close": 2.9977, "volume": 5145751.4, "close_time": 1750118399999, "quote_volume": 15757725.53605, "trades": 69480, "taker_buy_base": 2496753.5, "taker_buy_quote": 7644508.32572 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.9979, "high": 3.0574, "low": 2.9287, "close": 3.042, "volume": 4563504.8, "close_time": 1750132799999, "quote_volume": 13657743.61023, "trades": 61051, "taker_buy_base": 2238880.0, "taker_buy_quote": 6700016.86812 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 3.0422, "high": 3.0462, "low": 2.9839, "close": 2.9957, "volume": 1856625.2, "close_time": 1750147199999, "quote_volume": 5585004.89718, "trades": 21272, "taker_buy_base": 901615.6, "taker_buy_quote": 2711695.63896 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.9957, "high": 2.9967, "low": 2.8916, "close": 2.9151, "volume": 2799112.6, "close_time": 1750161599999, "quote_volume": 8227107.03629, "trades": 31185, "taker_buy_base": 1306613.2, "taker_buy_quote": 3841424.99601 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.9148, "high": 2.9351, "low": 2.8251, "close": 2.8602, "volume": 4847446.9, "close_time": 1750175999999, "quote_volume": 13971099.23964, "trades": 62137, "taker_buy_base": 2301412.0, "taker_buy_quote": 6637108.11163 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.8602, "high": 2.9076, "low": 2.8015, "close": 2.8757, "volume": 5774490.4, "close_time": 1750190399999, "quote_volume": 16438516.4733, "trades": 71020, "taker_buy_base": 2847952.5, "taker_buy_quote": 8114708.66834 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.8754, "high": 2.887, "low": 2.8209, "close": 2.8332, "volume": 3112967.8, "close_time": 1750204799999, "quote_volume": 8883552.71285, "trades": 33932, "taker_buy_base": 1375520.8, "taker_buy_quote": 3924585.37386 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.8332, "high": 2.8888, "low": 2.8188, "close": 2.8814, "volume": 1820094.0, "close_time": 1750219199999, "quote_volume": 5200250.89019, "trades": 26977, "taker_buy_base": 844131.4, "taker_buy_quote": 2411365.75623 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.8812, "high": 2.9189, "low": 2.8515, "close": 2.8672, "volume": 2090759.5, "close_time": 1750233599999, "quote_volume": 6036247.4148, "trades": 25318, "taker_buy_base": 998052.0, "taker_buy_quote": 2880447.05343 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.8674, "high": 2.8767, "low": 2.7073, "close": 2.7715, "volume": 7337427.3, "close_time": 1750247999999, "quote_volume": 20385592.14183, "trades": 77634, "taker_buy_base": 3179300.4, "taker_buy_quote": 8828429.4801 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.7706, "high": 2.8164, "low": 2.7182, "close": 2.7775, "volume": 4513088.8, "close_time": 1750262399999, "quote_volume": 12509616.90996, "trades": 56800, "taker_buy_base": 2089926.0, "taker_buy_quote": 5795839.57532 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.7772, "high": 2.8258, "low": 2.7619, "close": 2.7708, "volume": 4462893.9, "close_time": 1750276799999, "quote_volume": 12450483.4901, "trades": 57882, "taker_buy_base": 2163582.4, "taker_buy_quote": 6036519.58181 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.7709, "high": 2.8475, "low": 2.7624, "close": 2.8288, "volume": 2650792.1, "close_time": 1750291199999, "quote_volume": 7477350.728, "trades": 34717, "taker_buy_base": 1285420.6, "taker_buy_quote": 3626544.07865 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.8292, "high": 2.8681, "low": 2.8158, "close": 2.8442, "volume": 1699436.2, "close_time": 1750305599999, "quote_volume": 4820928.76832, "trades": 24622, "taker_buy_base": 789565.2, "taker_buy_quote": 2239603.65222 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.8444, "high": 2.857, "low": 2.7909, "close": 2.8063, "volume": 1372052.1, "close_time": 1750319999999, "quote_volume": 3878045.11898, "trades": 19694, "taker_buy_base": 632195.0, "taker_buy_quote": 1786945.61958 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.8063, "high": 2.823, "low": 2.7841, "close": 2.8042, "volume": 1086492.8, "close_time": 1750334399999, "quote_volume": 3049760.92476, "trades": 16681, "taker_buy_base": 513398.0, "taker_buy_quote": 1440860.28409 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.804, "high": 2.8305, "low": 2.7948, "close": 2.8224, "volume": 1700196.4, "close_time": 1750348799999, "quote_volume": 4776435.35768, "trades": 28527, "taker_buy_base": 657213.1, "taker_buy_quote": 1846006.88025 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.8227, "high": 2.8594, "low": 2.7984, "close": 2.8398, "volume": 2878881.5, "close_time": 1750363199999, "quote_volume": 8151593.93123, "trades": 42017, "taker_buy_base": 1384437.7, "taker_buy_quote": 3919309.48503 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.8399, "high": 2.8584, "low": 2.8198, "close": 2.8295, "volume": 1168164.3, "close_time": 1750377599999, "quote_volume": 3314646.72823, "trades": 23082, "taker_buy_base": 595260.1, "taker_buy_quote": 1688590.67388 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.8296, "high": 2.8462, "low": 2.7995, "close": 2.8027, "volume": 787452.8, "close_time": 1750391999999, "quote_volume": 2216834.59816, "trades": 16473, "taker_buy_base": 446692.8, "taker_buy_quote": 1256527.54012 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.8026, "high": 2.8524, "low": 2.7726, "close": 2.8507, "volume": 1852746.4, "close_time": 1750406399999, "quote_volume": 5220057.75478, "trades": 27061, "taker_buy_base": 931857.1, "taker_buy_quote": 2627052.57207 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.8509, "high": 2.8857, "low": 2.8265, "close": 2.8372, "volume": 2505342.7, "close_time": 1750420799999, "quote_volume": 7151090.28689, "trades": 37190, "taker_buy_base": 1305915.3, "taker_buy_quote": 3726486.73434 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.8374, "high": 2.8615, "low": 2.7552, "close": 2.7676, "volume": 3894142.0, "close_time": 1750435199999, "quote_volume": 10910881.23836, "trades": 37608, "taker_buy_base": 1998228.3, "taker_buy_quote": 5599386.4204 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.7688, "high": 2.77, "low": 2.6507, "close": 2.7264, "volume": 6914351.7, "close_time": 1750449599999, "quote_volume": 18701632.07955, "trades": 65212, "taker_buy_base": 3438756.5, "taker_buy_quote": 9300738.52081 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.7247, "high": 2.7804, "low": 2.6881, "close": 2.7164, "volume": 2418911.2, "close_time": 1750463999999, "quote_volume": 6617600.93413, "trades": 23034, "taker_buy_base": 1198319.6, "taker_buy_quote": 3277869.28995 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.7167, "high": 2.7499, "low": 2.7069, "close": 2.7364, "volume": 1197905.9, "close_time": 1750478399999, "quote_volume": 3264760.36908, "trades": 12125, "taker_buy_base": 604724.8, "taker_buy_quote": 1647998.90118 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.7364, "high": 2.7453, "low": 2.7204, "close": 2.7312, "volume": 526865.8, "close_time": 1750492799999, "quote_volume": 1438961.96377, "trades": 6051, "taker_buy_base": 272324.4, "taker_buy_quote": 743595.65509 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.7313, "high": 2.7547, "low": 2.7211, "close": 2.7252, "volume": 1092902.1, "close_time": 1750507199999, "quote_volume": 2991092.66041, "trades": 13256, "taker_buy_base": 490539.5, "taker_buy_quote": 1342186.57261 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.7246, "high": 2.7438, "low": 2.6139, "close": 2.6379, "volume": 3407250.1, "close_time": 1750521599999, "quote_volume": 9090345.60253, "trades": 31628, "taker_buy_base": 1670354.4, "taker_buy_quote": 4460594.29081 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.6375, "high": 2.6525, "low": 2.5727, "close": 2.5754, "volume": 3971288.2, "close_time": 1750535999999, "quote_volume": 10354921.22426, "trades": 33795, "taker_buy_base": 1792925.1, "taker_buy_quote": 4675555.62967 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.5764, "high": 2.6086, "low": 2.46, "close": 2.5703, "volume": 5776712.5, "close_time": 1750550399999, "quote_volume": 14659275.42324, "trades": 50108, "taker_buy_base": 2567633.3, "taker_buy_quote": 6519831.23527 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.5706, "high": 2.6173, "low": 2.5298, "close": 2.558, "volume": 3965698.4, "close_time": 1750564799999, "quote_volume": 10196525.13189, "trades": 42943, "taker_buy_base": 2069468.3, "taker_buy_quote": 5320277.1051 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.5579, "high": 2.6019, "low": 2.552, "close": 2.5845, "volume": 1713739.1, "close_time": 1750579199999, "quote_volume": 4420421.28759, "trades": 18213, "taker_buy_base": 980971.6, "taker_buy_quote": 2529932.9157 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.5848, "high": 2.5895, "low": 2.5193, "close": 2.531, "volume": 2644852.7, "close_time": 1750593599999, "quote_volume": 6747206.51131, "trades": 26477, "taker_buy_base": 1099107.5, "taker_buy_quote": 2804863.7286 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.531, "high": 2.5444, "low": 2.3708, "close": 2.3945, "volume": 9378291.3, "close_time": 1750607999999, "quote_volume": 22824795.82833, "trades": 109463, "taker_buy_base": 4531954.4, "taker_buy_quote": 11036656.60539 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2.3938, "high": 2.4287, "low": 2.3443, "close": 2.3551, "volume": 4858032.4, "close_time": 1750622399999, "quote_volume": 11605591.70739, "trades": 52183, "taker_buy_base": 2375476.9, "taker_buy_quote": 5675299.09792 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2.3556, "high": 2.4576, "low": 2.2945, "close": 2.4505, "volume": 6704717.8, "close_time": 1750636799999, "quote_volume": 15946115.33607, "trades": 76125, "taker_buy_base": 3277995.5, "taker_buy_quote": 7799710.6216 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.4507, "high": 2.5034, "low": 2.4429, "close": 2.4855, "volume": 2477551.9, "close_time": 1750651199999, "quote_volume": 6135043.19263, "trades": 25075, "taker_buy_base": 1175081.8, "taker_buy_quote": 2909615.99355 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.4856, "high": 2.5356, "low": 2.4759, "close": 2.5166, "volume": 2434139.0, "close_time": 1750665599999, "quote_volume": 6103641.58047, "trades": 23162, "taker_buy_base": 1077417.1, "taker_buy_quote": 2702347.42944 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.5168, "high": 2.5241, "low": 2.4818, "close": 2.4972, "volume": 1632656.9, "close_time": 1750679999999, "quote_volume": 4082009.00904, "trades": 17039, "taker_buy_base": 791748.6, "taker_buy_quote": 1979377.20229 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.4974, "high": 2.5796, "low": 2.4679, "close": 2.4778, "volume": 8002845.7, "close_time": 1750694399999, "quote_volume": 20230408.33864, "trades": 79199, "taker_buy_base": 4088086.9, "taker_buy_quote": 10333877.64963 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.4777, "high": 2.6405, "low": 2.395, "close": 2.6348, "volume": 11797469.6, "close_time": 1750708799999, "quote_volume": 29763995.72137, "trades": 102124, "taker_buy_base": 5908616.1, "taker_buy_quote": 14920947.37057 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.6351, "high": 2.8547, "low": 2.6276, "close": 2.8301, "volume": 12961184.0, "close_time": 1750723199999, "quote_volume": 35799622.76583, "trades": 124732, "taker_buy_base": 6251498.6, "taker_buy_quote": 17276989.02651 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.8305, "high": 2.8463, "low": 2.7681, "close": 2.7789, "volume": 3777357.1, "close_time": 1750737599999, "quote_volume": 10576648.33975, "trades": 32763, "taker_buy_base": 1843709.5, "taker_buy_quote": 5160056.30623 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.7786, "high": 2.9225, "low": 2.7775, "close": 2.806, "volume": 7383678.4, "close_time": 1750751999999, "quote_volume": 21056216.78047, "trades": 73279, "taker_buy_base": 3656878.8, "taker_buy_quote": 10424713.91211 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.8059, "high": 2.837, "low": 2.7717, "close": 2.8049, "volume": 4500543.3, "close_time": 1750766399999, "quote_volume": 12602353.86321, "trades": 42050, "taker_buy_base": 2139706.2, "taker_buy_quote": 5990270.81329 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.8051, "high": 2.8154, "low": 2.7521, "close": 2.7699, "volume": 4433574.4, "close_time": 1750780799999, "quote_volume": 12362365.00721, "trades": 42990, "taker_buy_base": 2323886.7, "taker_buy_quote": 6479851.3435 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.7704, "high": 2.8318, "low": 2.738, "close": 2.7616, "volume": 4274199.7, "close_time": 1750795199999, "quote_volume": 11888809.11499, "trades": 36424, "taker_buy_base": 2086651.1, "taker_buy_quote": 5805059.31899 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.7612, "high": 2.7997, "low": 2.7514, "close": 2.7993, "volume": 2353290.8, "close_time": 1750809599999, "quote_volume": 6548927.52192, "trades": 19033, "taker_buy_base": 1116661.3, "taker_buy_quote": 3107190.72099 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.7996, "high": 2.834, "low": 2.7818, "close": 2.796, "volume": 2783285.3, "close_time": 1750823999999, "quote_volume": 7820545.10465, "trades": 25280, "taker_buy_base": 1431316.2, "taker_buy_quote": 4021483.05916 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.7963, "high": 2.8233, "low": 2.7584, "close": 2.8152, "volume": 3165378.9, "close_time": 1750838399999, "quote_volume": 8844591.32181, "trades": 31940, "taker_buy_base": 1481549.1, "taker_buy_quote": 4139603.74485 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.8151, "high": 2.8174, "low": 2.763, "close": 2.7944, "volume": 3488152.4, "close_time": 1750852799999, "quote_volume": 9721955.65062, "trades": 31356, "taker_buy_base": 1500286.1, "taker_buy_quote": 4180717.78886 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.7946, "high": 2.8458, "low": 2.7429, "close": 2.7538, "volume": 7297406.2, "close_time": 1750867199999, "quote_volume": 20423061.74363, "trades": 82034, "taker_buy_base": 3704857.1, "taker_buy_quote": 10369162.56422 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.754, "high": 2.7839, "low": 2.7124, "close": 2.7687, "volume": 3365365.1, "close_time": 1750881599999, "quote_volume": 9266697.29382, "trades": 33342, "taker_buy_base": 1620083.0, "taker_buy_quote": 4460054.60462 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.7693, "high": 2.8069, "low": 2.7103, "close": 2.733, "volume": 2684034.7, "close_time": 1750895999999, "quote_volume": 7399780.31518, "trades": 26866, "taker_buy_base": 1378514.1, "taker_buy_quote": 3798831.4461 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.7336, "high": 2.8055, "low": 2.7046, "close": 2.7421, "volume": 4557069.2, "close_time": 1750910399999, "quote_volume": 12553200.00772, "trades": 47097, "taker_buy_base": 2222086.3, "taker_buy_quote": 6119112.57959 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.7427, "high": 2.746, "low": 2.7044, "close": 2.7177, "volume": 2668116.4, "close_time": 1750924799999, "quote_volume": 7265736.80857, "trades": 22530, "taker_buy_base": 1453963.3, "taker_buy_quote": 3958454.69583 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.7171, "high": 2.7375, "low": 2.6607, "close": 2.6644, "volume": 2391608.6, "close_time": 1750939199999, "quote_volume": 6433890.49131, "trades": 21549, "taker_buy_base": 1075545.2, "taker_buy_quote": 2895255.55884 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.6636, "high": 2.6672, "low": 2.614, "close": 2.6362, "volume": 3831678.1, "close_time": 1750953599999, "quote_volume": 10103934.68038, "trades": 36733, "taker_buy_base": 1849323.7, "taker_buy_quote": 4875610.75743 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.6362, "high": 2.639, "low": 2.5865, "close": 2.6106, "volume": 2119538.9, "close_time": 1750967999999, "quote_volume": 5535466.83368, "trades": 21450, "taker_buy_base": 1059800.9, "taker_buy_quote": 2767883.3986 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.6093, "high": 2.6627, "low": 2.5718, "close": 2.602, "volume": 3407235.8, "close_time": 1750982399999, "quote_volume": 8915822.22119, "trades": 33252, "taker_buy_base": 1677757.0, "taker_buy_quote": 4392024.019 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.6027, "high": 2.6519, "low": 2.5818, "close": 2.6393, "volume": 2356968.3, "close_time": 1750996799999, "quote_volume": 6179912.14079, "trades": 24100, "taker_buy_base": 1168259.1, "taker_buy_quote": 3062724.428 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.6393, "high": 2.6593, "low": 2.6143, "close": 2.6227, "volume": 2249677.4, "close_time": 1751011199999, "quote_volume": 5929818.87649, "trades": 20975, "taker_buy_base": 1071244.4, "taker_buy_quote": 2824259.0954 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.6228, "high": 2.6791, "low": 2.6228, "close": 2.6607, "volume": 2522160.1, "close_time": 1751025599999, "quote_volume": 6686391.42602, "trades": 26890, "taker_buy_base": 1156947.1, "taker_buy_quote": 3068784.47808 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.6607, "high": 2.7484, "low": 2.6282, "close": 2.7424, "volume": 6335520.8, "close_time": 1751039999999, "quote_volume": 17019489.9337, "trades": 68688, "taker_buy_base": 3155867.9, "taker_buy_quote": 8477025.29774 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.7427, "high": 2.796, "low": 2.6868, "close": 2.7046, "volume": 7218254.1, "close_time": 1751054399999, "quote_volume": 19760029.18694, "trades": 68824, "taker_buy_base": 3452906.2, "taker_buy_quote": 9454214.516 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.7043, "high": 2.7384, "low": 2.6904, "close": 2.7225, "volume": 2653503.7, "close_time": 1751068799999, "quote_volume": 7204774.64767, "trades": 27765, "taker_buy_base": 1284243.6, "taker_buy_quote": 3485444.51338 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.7226, "high": 2.7247, "low": 2.681, "close": 2.701, "volume": 1630906.2, "close_time": 1751083199999, "quote_volume": 4406014.21032, "trades": 17265, "taker_buy_base": 783988.5, "taker_buy_quote": 2118077.40658 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.7012, "high": 2.7267, "low": 2.685, "close": 2.7244, "volume": 1651108.4, "close_time": 1751097599999, "quote_volume": 4471554.30035, "trades": 14695, "taker_buy_base": 728559.5, "taker_buy_quote": 1972998.36638 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.7246, "high": 2.7498, "low": 2.7144, "close": 2.7196, "volume": 1656502.0, "close_time": 1751111999999, "quote_volume": 4516201.51471, "trades": 14290, "taker_buy_base": 915935.0, "taker_buy_quote": 2497564.76931 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.7194, "high": 2.7627, "low": 2.7185, "close": 2.7611, "volume": 2154142.2, "close_time": 1751126399999, "quote_volume": 5900638.01638, "trades": 19260, "taker_buy_base": 1081902.0, "taker_buy_quote": 2962801.70887 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.7612, "high": 2.795, "low": 2.7294, "close": 2.7663, "volume": 2865223.9, "close_time": 1751140799999, "quote_volume": 7922611.47726, "trades": 22955, "taker_buy_base": 1277736.7, "taker_buy_quote": 3535206.21476 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.7666, "high": 2.8448, "low": 2.7545, "close": 2.8036, "volume": 3461277.0, "close_time": 1751155199999, "quote_volume": 9735624.31941, "trades": 27432, "taker_buy_base": 1316456.8, "taker_buy_quote": 3698148.52703 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.8034, "high": 2.8241, "low": 2.7704, "close": 2.7728, "volume": 2004309.9, "close_time": 1751169599999, "quote_volume": 5611429.57296, "trades": 17339, "taker_buy_base": 1011773.1, "taker_buy_quote": 2831892.91537 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.7727, "high": 2.7999, "low": 2.7699, "close": 2.7983, "volume": 620343.5, "close_time": 1751183999999, "quote_volume": 1727880.9962, "trades": 6266, "taker_buy_base": 332608.7, "taker_buy_quote": 926518.72316 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.7983, "high": 2.8394, "low": 2.7889, "close": 2.8225, "volume": 3290070.5, "close_time": 1751198399999, "quote_volume": 9284416.50337, "trades": 25098, "taker_buy_base": 1551250.9, "taker_buy_quote": 4377621.8042 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.8219, "high": 2.8269, "low": 2.7975, "close": 2.812, "volume": 2235116.2, "close_time": 1751212799999, "quote_volume": 6283997.90001, "trades": 20144, "taker_buy_base": 1069850.3, "taker_buy_quote": 3007151.02719 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.8119, "high": 2.8318, "low": 2.7896, "close": 2.8029, "volume": 2199303.4, "close_time": 1751227199999, "quote_volume": 6184047.20742, "trades": 22664, "taker_buy_base": 1078215.7, "taker_buy_quote": 3031348.83917 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.8028, "high": 2.9279, "low": 2.7779, "close": 2.9004, "volume": 6472090.7, "close_time": 1751241599999, "quote_volume": 18605722.39939, "trades": 62621, "taker_buy_base": 2955596.3, "taker_buy_quote": 8498175.5401 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.9009, "high": 2.911, "low": 2.8304, "close": 2.8399, "volume": 3631597.7, "close_time": 1751255999999, "quote_volume": 10421222.12443, "trades": 37077, "taker_buy_base": 1696296.5, "taker_buy_quote": 4869106.40086 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.8399, "high": 2.8446, "low": 2.7855, "close": 2.8108, "volume": 2973470.6, "close_time": 1751270399999, "quote_volume": 8373478.25508, "trades": 28162, "taker_buy_base": 1469192.1, "taker_buy_quote": 4136572.70673 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.8108, "high": 2.8176, "low": 2.7619, "close": 2.7712, "volume": 2409201.9, "close_time": 1751284799999, "quote_volume": 6707037.56875, "trades": 23429, "taker_buy_base": 952953.3, "taker_buy_quote": 2653610.07826 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.7711, "high": 2.8209, "low": 2.7372, "close": 2.7934, "volume": 5810661.5, "close_time": 1751299199999, "quote_volume": 16109125.15942, "trades": 61127, "taker_buy_base": 2822191.3, "taker_buy_quote": 7824538.63364 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.7938, "high": 2.837, "low": 2.7863, "close": 2.8241, "volume": 4654285.7, "close_time": 1751313599999, "quote_volume": 13080405.26148, "trades": 48722, "taker_buy_base": 2084972.7, "taker_buy_quote": 5858755.66764 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.8241, "high": 2.8251, "low": 2.7735, "close": 2.7779, "volume": 2498603.8, "close_time": 1751327999999, "quote_volume": 6977816.01091, "trades": 27020, "taker_buy_base": 1193834.2, "taker_buy_quote": 3332844.16346 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.7781, "high": 2.8028, "low": 2.7645, "close": 2.8007, "volume": 2338309.7, "close_time": 1751342399999, "quote_volume": 6504454.85804, "trades": 25462, "taker_buy_base": 1015908.3, "taker_buy_quote": 2825333.99121 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.8012, "high": 2.8141, "low": 2.7672, "close": 2.8042, "volume": 2944769.9, "close_time": 1751356799999, "quote_volume": 8218523.0887, "trades": 29291, "taker_buy_base": 1307413.1, "taker_buy_quote": 3648394.38883 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.8042, "high": 2.8045, "low": 2.7065, "close": 2.7176, "volume": 3154897.8, "close_time": 1751371199999, "quote_volume": 8649391.95943, "trades": 26641, "taker_buy_base": 1504005.3, "taker_buy_quote": 4121353.13547 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.7176, "high": 2.7286, "low": 2.6698, "close": 2.6926, "volume": 3984587.3, "close_time": 1751385599999, "quote_volume": 10750068.72488, "trades": 37589, "taker_buy_base": 1897195.3, "taker_buy_quote": 5118316.31854 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.6931, "high": 2.7047, "low": 2.66, "close": 2.6752, "volume": 2229076.5, "close_time": 1751399999999, "quote_volume": 5983974.71983, "trades": 22320, "taker_buy_base": 973374.3, "taker_buy_quote": 2612241.491 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.6756, "high": 2.6998, "low": 2.6602, "close": 2.6729, "volume": 1779095.2, "close_time": 1751414399999, "quote_volume": 4765862.01346, "trades": 21811, "taker_buy_base": 777803.4, "taker_buy_quote": 2083622.75466 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.6728, "high": 2.7078, "low": 2.6487, "close": 2.6882, "volume": 2245308.4, "close_time": 1751428799999, "quote_volume": 6022104.30273, "trades": 23196, "taker_buy_base": 1030137.3, "taker_buy_quote": 2762532.41374 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.6886, "high": 2.7351, "low": 2.6796, "close": 2.7255, "volume": 2289021.2, "close_time": 1751443199999, "quote_volume": 6209052.61035, "trades": 22704, "taker_buy_base": 1002765.5, "taker_buy_quote": 2719193.83261 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.7256, "high": 2.7757, "low": 2.7256, "close": 2.7474, "volume": 2345961.5, "close_time": 1751457599999, "quote_volume": 6448068.34895, "trades": 21576, "taker_buy_base": 1125178.6, "taker_buy_quote": 3092821.45852 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.7478, "high": 2.8327, "low": 2.725, "close": 2.8273, "volume": 4846853.0, "close_time": 1751471999999, "quote_volume": 13509634.59712, "trades": 48872, "taker_buy_base": 2351800.3, "taker_buy_quote": 6557834.82956 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.8271, "high": 2.9474, "low": 2.8216, "close": 2.9348, "volume": 10317111.7, "close_time": 1751486399999, "quote_volume": 29981442.53255, "trades": 96615, "taker_buy_base": 4834521.4, "taker_buy_quote": 14042404.52869 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.935, "high": 2.9632, "low": 2.8943, "close": 2.9004, "volume": 3163605.1, "close_time": 1751500799999, "quote_volume": 9284328.07484, "trades": 29090, "taker_buy_base": 1572980.3, "taker_buy_quote": 4615736.01713 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.9006, "high": 2.9178, "low": 2.8754, "close": 2.876, "volume": 1784831.4, "close_time": 1751515199999, "quote_volume": 5170304.56297, "trades": 20718, "taker_buy_base": 890254.2, "taker_buy_quote": 2578877.27044 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.8764, "high": 3.0564, "low": 2.8734, "close": 3.033, "volume": 6561475.5, "close_time": 1751529599999, "quote_volume": 19612561.432, "trades": 66331, "taker_buy_base": 3323739.4, "taker_buy_quote": 9929518.66445 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 3.0333, "high": 3.0904, "low": 2.986, "close": 3.0168, "volume": 4804854.9, "close_time": 1751543999999, "quote_volume": 14643947.47368, "trades": 43130, "taker_buy_base": 2408635.8, "taker_buy_quote": 7342996.04697 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 3.0166, "high": 3.08, "low": 2.9621, "close": 2.9644, "volume": 9416829.4, "close_time": 1751558399999, "quote_volume": 28474924.15147, "trades": 98680, "taker_buy_base": 4710333.8, "taker_buy_quote": 14242389.79148 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.9646, "high": 3.0199, "low": 2.9596, "close": 3.0038, "volume": 2555890.6, "close_time": 1751572799999, "quote_volume": 7652072.09125, "trades": 24435, "taker_buy_base": 1280627.3, "taker_buy_quote": 3835085.27219 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 3.0037, "high": 3.0498, "low": 3.0013, "close": 3.0232, "volume": 2863484.6, "close_time": 1751587199999, "quote_volume": 8669174.90527, "trades": 26322, "taker_buy_base": 1616703.4, "taker_buy_quote": 4892274.43316 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.0232, "high": 3.0845, "low": 2.9932, "close": 3.0021, "volume": 3416365.2, "close_time": 1751601599999, "quote_volume": 10368963.25961, "trades": 35646, "taker_buy_base": 1865076.9, "taker_buy_quote": 5662275.95393 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 3.002, "high": 3.0109, "low": 2.9171, "close": 2.9196, "volume": 3384014.7, "close_time": 1751615999999, "quote_volume": 10040177.16789, "trades": 34227, "taker_buy_base": 1616670.2, "taker_buy_quote": 4797421.51828 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.9196, "high": 2.9431, "low": 2.8996, "close": 2.922, "volume": 2282887.6, "close_time": 1751630399999, "quote_volume": 6678639.05501, "trades": 22380, "taker_buy_base": 1122970.6, "taker_buy_quote": 3286298.63018 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.9218, "high": 2.9322, "low": 2.8648, "close": 2.8666, "volume": 4424520.4, "close_time": 1751644799999, "quote_volume": 12820914.82484, "trades": 42842, "taker_buy_base": 2185282.8, "taker_buy_quote": 6332875.33915 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.8664, "high": 2.873, "low": 2.8237, "close": 2.8335, "volume": 3446573.7, "close_time": 1751659199999, "quote_volume": 9806111.65314, "trades": 32821, "taker_buy_base": 1826468.0, "taker_buy_quote": 5196661.64738 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.8334, "high": 2.9143, "low": 2.8302, "close": 2.8766, "volume": 2907750.1, "close_time": 1751673599999, "quote_volume": 8389344.26386, "trades": 22786, "taker_buy_base": 1294119.0, "taker_buy_quote": 3724967.2774 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.8766, "high": 2.9146, "low": 2.8607, "close": 2.9001, "volume": 2192542.5, "close_time": 1751687999999, "quote_volume": 6329120.97845, "trades": 20412, "taker_buy_base": 1126237.5, "taker_buy_quote": 3250530.98839 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.9001, "high": 2.9234, "low": 2.8803, "close": 2.907, "volume": 1640775.4, "close_time": 1751702399999, "quote_volume": 4759214.62906, "trades": 16033, "taker_buy_base": 776946.9, "taker_buy_quote": 2253435.87067 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.9069, "high": 2.936, "low": 2.8985, "close": 2.9193, "volume": 1718457.3, "close_time": 1751716799999, "quote_volume": 5011706.3896, "trades": 16382, "taker_buy_base": 794293.9, "taker_buy_quote": 2315739.28868 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.9194, "high": 2.9222, "low": 2.8818, "close": 2.8859, "volume": 1483823.2, "close_time": 1751731199999, "quote_volume": 4303955.60639, "trades": 15014, "taker_buy_base": 759014.1, "taker_buy_quote": 2201294.30574 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.8854, "high": 2.9048, "low": 2.8599, "close": 2.8964, "volume": 2265873.8, "close_time": 1751745599999, "quote_volume": 6524324.94439, "trades": 23599, "taker_buy_base": 1103908.5, "taker_buy_quote": 3177847.0938 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.8962, "high": 2.9049, "low": 2.8822, "close": 2.8987, "volume": 1021012.3, "close_time": 1751759999999, "quote_volume": 2957537.31217, "trades": 12059, "taker_buy_base": 488431.7, "taker_buy_quote": 1414681.68441 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.8991, "high": 2.9105, "low": 2.8847, "close": 2.8968, "volume": 1059096.6, "close_time": 1751774399999, "quote_volume": 3065174.86225, "trades": 10114, "taker_buy_base": 535806.7, "taker_buy_quote": 1550345.25794 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.896, "high": 2.9072, "low": 2.8851, "close": 2.888, "volume": 1073094.9, "close_time": 1751788799999, "quote_volume": 3108461.03882, "trades": 10207, "taker_buy_base": 544429.6, "taker_buy_quote": 1576683.39165 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.888, "high": 2.8984, "low": 2.868, "close": 2.8902, "volume": 2317886.8, "close_time": 1751803199999, "quote_volume": 6684301.83527, "trades": 23175, "taker_buy_base": 1187869.6, "taker_buy_quote": 3424471.09196 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.8904, "high": 2.97, "low": 2.8825, "close": 2.906, "volume": 5284959.0, "close_time": 1751817599999, "quote_volume": 15455083.75288, "trades": 50087, "taker_buy_base": 2679588.0, "taker_buy_quote": 7838179.66384 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.9062, "high": 2.9259, "low": 2.8721, "close": 2.8902, "volume": 2377082.7, "close_time": 1751831999999, "quote_volume": 6894788.38696, "trades": 24906, "taker_buy_base": 1194921.8, "taker_buy_quote": 3464829.75088 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.8901, "high": 2.968, "low": 2.8876, "close": 2.9095, "volume": 3855673.2, "close_time": 1751846399999, "quote_volume": 11310967.47119, "trades": 44512, "taker_buy_base": 1843078.4, "taker_buy_quote": 5405648.88584 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.9096, "high": 2.9519, "low": 2.8863, "close": 2.93, "volume": 2407190.8, "close_time": 1751860799999, "quote_volume": 7025961.08576, "trades": 26477, "taker_buy_base": 1259510.2, "taker_buy_quote": 3674299.32158 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.93, "high": 2.9311, "low": 2.8959, "close": 2.9219, "volume": 1951322.9, "close_time": 1751875199999, "quote_volume": 5687653.22587, "trades": 23429, "taker_buy_base": 966481.4, "taker_buy_quote": 2816906.78057 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.9218, "high": 2.924, "low": 2.891, "close": 2.9003, "volume": 1806386.4, "close_time": 1751889599999, "quote_volume": 5252801.50167, "trades": 21634, "taker_buy_base": 916670.4, "taker_buy_quote": 2665109.16879 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.9003, "high": 2.923, "low": 2.8676, "close": 2.9014, "volume": 4498015.3, "close_time": 1751903999999, "quote_volume": 13023348.40482, "trades": 51598, "taker_buy_base": 2205302.8, "taker_buy_quote": 6382007.90452 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.9015, "high": 2.9037, "low": 2.8294, "close": 2.8675, "volume": 4353238.0, "close_time": 1751918399999, "quote_volume": 12480099.53707, "trades": 49651, "taker_buy_base": 2074827.4, "taker_buy_quote": 5949347.89223 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.8668, "high": 2.8671, "low": 2.8321, "close": 2.8581, "volume": 1799387.1, "close_time": 1751932799999, "quote_volume": 5123276.92526, "trades": 23900, "taker_buy_base": 848964.8, "taker_buy_quote": 2416769.03341 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.8584, "high": 2.8841, "low": 2.8263, "close": 2.8506, "volume": 2743834.6, "close_time": 1751947199999, "quote_volume": 7828192.72025, "trades": 32648, "taker_buy_base": 1317383.8, "taker_buy_quote": 3757905.8085 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.8507, "high": 2.8793, "low": 2.8339, "close": 2.8792, "volume": 1845391.1, "close_time": 1751961599999, "quote_volume": 5274724.84268, "trades": 24919, "taker_buy_base": 916817.3, "taker_buy_quote": 2620064.70282 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.8792, "high": 2.8999, "low": 2.8601, "close": 2.889, "volume": 1760158.6, "close_time": 1751975999999, "quote_volume": 5073369.77752, "trades": 23370, "taker_buy_base": 844204.9, "taker_buy_quote": 2433492.04199 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.8891, "high": 2.9186, "low": 2.8705, "close": 2.8731, "volume": 2569667.6, "close_time": 1751990399999, "quote_volume": 7437880.85207, "trades": 32969, "taker_buy_base": 1249721.2, "taker_buy_quote": 3617364.10888 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.8732, "high": 2.9332, "low": 2.8645, "close": 2.909, "volume": 3206145.8, "close_time": 1752004799999, "quote_volume": 9330121.06686, "trades": 38712, "taker_buy_base": 1544273.2, "taker_buy_quote": 4494039.44457 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.91, "high": 2.9116, "low": 2.8834, "close": 2.8956, "volume": 1433582.4, "close_time": 1752019199999, "quote_volume": 4153290.44934, "trades": 19374, "taker_buy_base": 765569.8, "taker_buy_quote": 2217565.53855 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.8953, "high": 2.9067, "low": 2.8793, "close": 2.8972, "volume": 1348608.8, "close_time": 1752033599999, "quote_volume": 3899046.44437, "trades": 16579, "taker_buy_base": 695676.4, "taker_buy_quote": 2010722.85579 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.8971, "high": 2.9456, "low": 2.8941, "close": 2.9257, "volume": 2204769.5, "close_time": 1752047999999, "quote_volume": 6446604.50462, "trades": 23964, "taker_buy_base": 1083841.8, "taker_buy_quote": 3169060.89461 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.9257, "high": 2.9555, "low": 2.922, "close": 2.9386, "volume": 1572777.1, "close_time": 1752062399999, "quote_volume": 4620860.21953, "trades": 16573, "taker_buy_base": 743837.6, "taker_buy_quote": 2185449.20629 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.9386, "high": 2.977, "low": 2.9209, "close": 2.9582, "volume": 3874148.5, "close_time": 1752076799999, "quote_volume": 11442717.97515, "trades": 42423, "taker_buy_base": 1917692.5, "taker_buy_quote": 5663579.63846 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.9584, "high": 3.0613, "low": 2.9458, "close": 3.0467, "volume": 5225467.7, "close_time": 1752091199999, "quote_volume": 15695944.16169, "trades": 52211, "taker_buy_base": 2606619.0, "taker_buy_quote": 7829718.79745 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 3.0472, "high": 3.1, "low": 3.0055, "close": 3.0741, "volume": 4805702.0, "close_time": 1752105599999, "quote_volume": 14678058.15541, "trades": 52050, "taker_buy_base": 2112118.5, "taker_buy_quote": 6451134.71227 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.0742, "high": 3.139, "low": 3.0607, "close": 3.1058, "volume": 3048779.0, "close_time": 1752119999999, "quote_volume": 9462202.59161, "trades": 37969, "taker_buy_base": 1441556.7, "taker_buy_quote": 4474757.57179 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 3.1056, "high": 3.2447, "low": 3.0958, "close": 3.2132, "volume": 6486633.8, "close_time": 1752134399999, "quote_volume": 20617135.32836, "trades": 64650, "taker_buy_base": 3070903.3, "taker_buy_quote": 9757538.08139 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 3.2134, "high": 3.2537, "low": 3.2001, "close": 3.2314, "volume": 3326855.2, "close_time": 1752148799999, "quote_volume": 10740044.68749, "trades": 34740, "taker_buy_base": 1627204.9, "taker_buy_quote": 5253931.38212 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 3.2313, "high": 3.2768, "low": 3.2074, "close": 3.239, "volume": 4148503.1, "close_time": 1752163199999, "quote_volume": 13418535.40602, "trades": 39820, "taker_buy_base": 2235880.2, "taker_buy_quote": 7233001.81093 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 3.2385, "high": 3.4438, "low": 3.2337, "close": 3.417, "volume": 9489678.1, "close_time": 1752177599999, "quote_volume": 31985975.40233, "trades": 86645, "taker_buy_base": 4645254.1, "taker_buy_quote": 15662638.33078 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 3.4164, "high": 3.5013, "low": 3.4073, "close": 3.491, "volume": 6360371.9, "close_time": 1752191999999, "quote_volume": 22012612.61766, "trades": 72023, "taker_buy_base": 3345428.0, "taker_buy_quote": 11578331.9828 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.4916, "high": 3.5095, "low": 3.388, "close": 3.4974, "volume": 4933587.7, "close_time": 1752206399999, "quote_volume": 17043552.80024, "trades": 55178, "taker_buy_base": 2415533.9, "taker_buy_quote": 8343586.61641 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 3.4971, "high": 3.5535, "low": 3.441, "close": 3.4856, "volume": 5724551.2, "close_time": 1752220799999, "quote_volume": 20022562.84588, "trades": 62154, "taker_buy_base": 2899588.3, "taker_buy_quote": 10145107.53356 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 3.4859, "high": 3.5431, "low": 3.4783, "close": 3.5181, "volume": 3561478.9, "close_time": 1752235199999, "quote_volume": 12530429.40548, "trades": 42682, "taker_buy_base": 1771580.2, "taker_buy_quote": 6233155.54606 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 3.5187, "high": 3.5728, "low": 3.4605, "close": 3.4705, "volume": 8726160.9, "close_time": 1752249599999, "quote_volume": 30778151.30347, "trades": 98091, "taker_buy_base": 4392310.4, "taker_buy_quote": 15491560.92642 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 3.471, "high": 3.5161, "low": 3.4318, "close": 3.5158, "volume": 5604148.2, "close_time": 1752263999999, "quote_volume": 19444501.06905, "trades": 67727, "taker_buy_base": 2806961.9, "taker_buy_quote": 9739129.80663 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 3.5159, "high": 3.5162, "low": 3.2993, "close": 3.3882, "volume": 6324149.8, "close_time": 1752278399999, "quote_volume": 21472094.77741, "trades": 78070, "taker_buy_base": 3329143.9, "taker_buy_quote": 11307354.43249 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.3881, "high": 3.4645, "low": 3.3581, "close": 3.4356, "volume": 3627736.4, "close_time": 1752292799999, "quote_volume": 12407730.86376, "trades": 50826, "taker_buy_base": 1792154.0, "taker_buy_quote": 6130547.8878 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 3.4364, "high": 3.4475, "low": 3.3779, "close": 3.4351, "volume": 2701685.8, "close_time": 1752307199999, "quote_volume": 9218322.17901, "trades": 32254, "taker_buy_base": 1408098.6, "taker_buy_quote": 4805381.61835 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 3.4348, "high": 3.47, "low": 3.4167, "close": 3.426, "volume": 1993201.3, "close_time": 1752321599999, "quote_volume": 6863412.79472, "trades": 22165, "taker_buy_base": 1070015.3, "taker_buy_quote": 3684312.10305 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.426, "high": 3.434, "low": 3.3109, "close": 3.3265, "volume": 5663550.9, "close_time": 1752335999999, "quote_volume": 19020961.8636, "trades": 71434, "taker_buy_base": 2783939.5, "taker_buy_quote": 9350750.75951 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 3.3267, "high": 3.4065, "low": 3.3152, "close": 3.4016, "volume": 2107793.0, "close_time": 1752350399999, "quote_volume": 7107234.30305, "trades": 26771, "taker_buy_base": 1065531.1, "taker_buy_quote": 3592956.56418 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 3.4015, "high": 3.4102, "low": 3.3448, "close": 3.4026, "volume": 2769035.4, "close_time": 1752364799999, "quote_volume": 9356503.3781, "trades": 28088, "taker_buy_base": 1681412.0, "taker_buy_quote": 5680488.78204 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.403, "high": 3.4254, "low": 3.3809, "close": 3.4194, "volume": 1735285.0, "close_time": 1752379199999, "quote_volume": 5904174.22122, "trades": 24837, "taker_buy_base": 902690.4, "taker_buy_quote": 3071714.21504 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 3.4197, "high": 3.4502, "low": 3.4028, "close": 3.441, "volume": 1632601.0, "close_time": 1752393599999, "quote_volume": 5597440.13815, "trades": 18229, "taker_buy_base": 826480.0, "taker_buy_quote": 2831732.72497 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 3.4414, "high": 3.46, "low": 3.4069, "close": 3.4506, "volume": 2338908.4, "close_time": 1752407999999, "quote_volume": 8030266.39885, "trades": 26391, "taker_buy_base": 1141718.4, "taker_buy_quote": 3919923.22776 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 3.4499, "high": 3.5422, "low": 3.4306, "close": 3.4752, "volume": 5857691.1, "close_time": 1752422399999, "quote_volume": 20416685.52267, "trades": 69890, "taker_buy_base": 2975048.5, "taker_buy_quote": 10372459.39027 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 3.475, "high": 3.5325, "low": 3.4688, "close": 3.4874, "volume": 2912700.8, "close_time": 1752436799999, "quote_volume": 10197159.6607, "trades": 34740, "taker_buy_base": 1459369.8, "taker_buy_quote": 5108404.94733 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 3.4873, "high": 3.5113, "low": 3.4281, "close": 3.4911, "volume": 3079032.6, "close_time": 1752451199999, "quote_volume": 10670898.81642, "trades": 39771, "taker_buy_base": 1713311.3, "taker_buy_quote": 5934408.49854 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.4912, "high": 3.8659, "low": 3.4886, "close": 3.8331, "volume": 13384042.2, "close_time": 1752465599999, "quote_volume": 49489637.75013, "trades": 160099, "taker_buy_base": 6930476.1, "taker_buy_quote": 25661627.51924 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 3.8322, "high": 3.9682, "low": 3.7785, "close": 3.9451, "volume": 9270624.3, "close_time": 1752479999999, "quote_volume": 35989385.1957, "trades": 98137, "taker_buy_base": 4543455.9, "taker_buy_quote": 17632274.75567 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 3.9456, "high": 3.9965, "low": 3.885, "close": 3.9496, "volume": 7667392.4, "close_time": 1752494399999, "quote_volume": 30181142.18279, "trades": 88147, "taker_buy_base": 4031999.3, "taker_buy_quote": 15867829.8872 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 3.9493, "high": 4.002, "low": 3.8329, "close": 3.8778, "volume": 9971770.3, "close_time": 1752508799999, "quote_volume": 39164966.60949, "trades": 123563, "taker_buy_base": 5321684.7, "taker_buy_quote": 20916748.63681 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 3.8774, "high": 3.9294, "low": 3.8231, "close": 3.8571, "volume": 4703847.8, "close_time": 1752523199999, "quote_volume": 18203341.14941, "trades": 55924, "taker_buy_base": 2312950.8, "taker_buy_quote": 8948063.46769 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3.8571, "high": 3.8959, "low": 3.8151, "close": 3.8899, "volume": 3468914.8, "close_time": 1752537599999, "quote_volume": 13383283.74438, "trades": 39195, "taker_buy_base": 1755957.8, "taker_buy_quote": 6773596.77267 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.8899, "high": 3.9403, "low": 3.8116, "close": 3.8935, "volume": 8820325.2, "close_time": 1752551999999, "quote_volume": 34136502.1823, "trades": 100414, "taker_buy_base": 4472967.3, "taker_buy_quote": 17309816.47977 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 3.8934, "high": 4.0028, "low": 3.8524, "close": 3.8869, "volume": 11043428.1, "close_time": 1752566399999, "quote_volume": 43289328.60441, "trades": 116670, "taker_buy_base": 5743764.2, "taker_buy_quote": 22514805.48307 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 3.8872, "high": 3.9868, "low": 3.8456, "close": 3.9793, "volume": 6043685.7, "close_time": 1752580799999, "quote_volume": 23716215.9733, "trades": 67886, "taker_buy_base": 2935364.3, "taker_buy_quote": 11519892.95897 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 3.9796, "high": 4.0493, "low": 3.8862, "close": 3.9578, "volume": 13290012.7, "close_time": 1752595199999, "quote_volume": 52671863.06101, "trades": 165043, "taker_buy_base": 6809532.2, "taker_buy_quote": 26983397.20124 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3.957, "high": 4.1068, "low": 3.9493, "close": 3.9666, "volume": 9784930.5, "close_time": 1752609599999, "quote_volume": 39355500.49853, "trades": 127828, "taker_buy_base": 4914235.3, "taker_buy_quote": 19765715.97575 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3.9662, "high": 4.1099, "low": 3.9403, "close": 4.1016, "volume": 5066850.1, "close_time": 1752623999999, "quote_volume": 20444814.9156, "trades": 73476, "taker_buy_base": 2522953.4, "taker_buy_quote": 10179867.28287 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.1015, "high": 4.1021, "low": 3.9651, "close": 4.0179, "volume": 4694903.9, "close_time": 1752638399999, "quote_volume": 18945774.15473, "trades": 62029, "taker_buy_base": 2190363.1, "taker_buy_quote": 8836141.42886 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 4.0179, "high": 4.0217, "low": 3.963, "close": 3.998, "volume": 3108164.5, "close_time": 1752652799999, "quote_volume": 12411922.53218, "trades": 34995, "taker_buy_base": 1403747.2, "taker_buy_quote": 5605558.39358 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3.9976, "high": 4.077, "low": 3.9841, "close": 4.0084, "volume": 3710756.3, "close_time": 1752667199999, "quote_volume": 14968555.84551, "trades": 44096, "taker_buy_base": 1752115.1, "taker_buy_quote": 7067401.86109 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 4.0085, "high": 4.0652, "low": 3.9701, "close": 4.0011, "volume": 6147413.1, "close_time": 1752681599999, "quote_volume": 24673936.80069, "trades": 71683, "taker_buy_base": 3229210.4, "taker_buy_quote": 12958268.63534 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 4.0011, "high": 4.07, "low": 3.9814, "close": 4.0179, "volume": 5219264.9, "close_time": 1752695999999, "quote_volume": 21009627.95522, "trades": 62505, "taker_buy_base": 2353289.1, "taker_buy_quote": 9467281.11558 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 4.0176, "high": 4.0699, "low": 3.9247, "close": 3.9448, "volume": 5733268.4, "close_time": 1752710399999, "quote_volume": 22922642.67628, "trades": 61392, "taker_buy_base": 3083218.7, "taker_buy_quote": 12318436.65773 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.9448, "high": 3.9939, "low": 3.871, "close": 3.9086, "volume": 5626617.3, "close_time": 1752724799999, "quote_volume": 22122101.24435, "trades": 69738, "taker_buy_base": 2918791.9, "taker_buy_quote": 11474657.9478 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.9084, "high": 4.0201, "low": 3.885, "close": 4.0044, "volume": 4391503.5, "close_time": 1752739199999, "quote_volume": 17406930.58962, "trades": 50007, "taker_buy_base": 2090786.3, "taker_buy_quote": 8287870.47537 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 4.0046, "high": 4.0796, "low": 3.9854, "close": 4.0143, "volume": 5460429.4, "close_time": 1752753599999, "quote_volume": 22024861.29293, "trades": 60353, "taker_buy_base": 2500929.4, "taker_buy_quote": 10088544.01117 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 4.0143, "high": 4.0559, "low": 3.923, "close": 4.0494, "volume": 5930210.4, "close_time": 1752767999999, "quote_volume": 23713987.1516, "trades": 72577, "taker_buy_base": 2810810.5, "taker_buy_quote": 11239004.8398 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 4.0488, "high": 4.0589, "low": 3.958, "close": 3.9611, "volume": 4921681.8, "close_time": 1752782399999, "quote_volume": 19706811.40462, "trades": 66335, "taker_buy_base": 2377095.5, "taker_buy_quote": 9514714.22439 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 3.96, "high": 4.066, "low": 3.9139, "close": 4.0112, "volume": 6849313.6, "close_time": 1752796799999, "quote_volume": 27429553.98293, "trades": 90145, "taker_buy_base": 3313501.5, "taker_buy_quote": 13266298.75499 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.0115, "high": 4.0558, "low": 3.945, "close": 4.0311, "volume": 10009025.6, "close_time": 1752811199999, "quote_volume": 40021425.16093, "trades": 105731, "taker_buy_base": 4712936.0, "taker_buy_quote": 18843003.24844 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 4.0314, "high": 4.2503, "low": 3.9973, "close": 4.0517, "volume": 15976495.7, "close_time": 1752825599999, "quote_volume": 66130162.49946, "trades": 156050, "taker_buy_base": 7803505.4, "taker_buy_quote": 32290292.9495 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 4.0517, "high": 4.093, "low": 3.9533, "close": 3.9915, "volume": 7581346.1, "close_time": 1752839999999, "quote_volume": 30567896.37101, "trades": 89901, "taker_buy_base": 3592633.2, "taker_buy_quote": 14485244.2643 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 3.9912, "high": 4.0428, "low": 3.806, "close": 3.8492, "volume": 10256951.7, "close_time": 1752854399999, "quote_volume": 40210161.3705, "trades": 96860, "taker_buy_base": 4853829.4, "taker_buy_quote": 19040277.95516 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 3.8491, "high": 3.9186, "low": 3.7601, "close": 3.8082, "volume": 6241220.3, "close_time": 1752868799999, "quote_volume": 23983363.07256, "trades": 76122, "taker_buy_base": 3290953.8, "taker_buy_quote": 12645383.55131 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 3.8086, "high": 3.8089, "low": 3.6551, "close": 3.7848, "volume": 7282362.8, "close_time": 1752883199999, "quote_volume": 27240020.02615, "trades": 75473, "taker_buy_base": 3907445.8, "taker_buy_quote": 14613447.67557 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.7842, "high": 3.8104, "low": 3.6947, "close": 3.7986, "volume": 3443847.6, "close_time": 1752897599999, "quote_volume": 12927953.72141, "trades": 38690, "taker_buy_base": 1532445.9, "taker_buy_quote": 5752528.38388 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 3.7988, "high": 3.8354, "low": 3.7644, "close": 3.774, "volume": 2690314.7, "close_time": 1752911999999, "quote_volume": 10220408.14183, "trades": 30615, "taker_buy_base": 1355952.5, "taker_buy_quote": 5150873.32414 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 3.7741, "high": 3.8146, "low": 3.7401, "close": 3.7909, "volume": 3735939.5, "close_time": 1752926399999, "quote_volume": 14085887.03199, "trades": 39806, "taker_buy_base": 1724843.8, "taker_buy_quote": 6502201.31928 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 3.7916, "high": 3.8082, "low": 3.7473, "close": 3.7804, "volume": 3149029.0, "close_time": 1752940799999, "quote_volume": 11899919.97148, "trades": 39890, "taker_buy_base": 1571201.4, "taker_buy_quote": 5936607.31921 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 3.7806, "high": 3.8094, "low": 3.763, "close": 3.7896, "volume": 2154805.4, "close_time": 1752955199999, "quote_volume": 8152404.595, "trades": 25769, "taker_buy_base": 1061867.4, "taker_buy_quote": 4016227.18794 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 3.7892, "high": 3.857, "low": 3.7769, "close": 3.8368, "volume": 4159553.3, "close_time": 1752969599999, "quote_volume": 15895411.4565, "trades": 42355, "taker_buy_base": 1893124.8, "taker_buy_quote": 7232031.51495 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.837, "high": 3.8931, "low": 3.8134, "close": 3.8612, "volume": 2820587.7, "close_time": 1752983999999, "quote_volume": 10882677.45262, "trades": 37089, "taker_buy_base": 1354167.5, "taker_buy_quote": 5222337.72383 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 3.8611, "high": 3.9815, "low": 3.8443, "close": 3.9612, "volume": 4081572.5, "close_time": 1752998399999, "quote_volume": 15961566.80895, "trades": 47412, "taker_buy_base": 1851884.4, "taker_buy_quote": 7242628.47301 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 3.9618, "high": 4.0003, "low": 3.9455, "close": 3.9668, "volume": 4824910.3, "close_time": 1753012799999, "quote_volume": 19163396.30703, "trades": 50500, "taker_buy_base": 2315465.2, "taker_buy_quote": 9195188.36017 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 3.9665, "high": 4.0356, "low": 3.9591, "close": 4.0094, "volume": 4393959.0, "close_time": 1753027199999, "quote_volume": 17584921.36277, "trades": 47472, "taker_buy_base": 2057867.4, "taker_buy_quote": 8232531.08393 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 4.0095, "high": 4.0232, "low": 3.8956, "close": 3.9432, "volume": 6158482.1, "close_time": 1753041599999, "quote_volume": 24346213.46511, "trades": 67170, "taker_buy_base": 2915986.9, "taker_buy_quote": 11524182.4954 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.9441, "high": 3.952, "low": 3.8116, "close": 3.8931, "volume": 5943824.2, "close_time": 1753055999999, "quote_volume": 23070031.63232, "trades": 70650, "taker_buy_base": 2886533.4, "taker_buy_quote": 11204971.09825 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.8932, "high": 3.9972, "low": 3.8388, "close": 3.9786, "volume": 4526915.7, "close_time": 1753070399999, "quote_volume": 17732003.52068, "trades": 52880, "taker_buy_base": 2142585.6, "taker_buy_quote": 8392643.8993 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.9786, "high": 4.0238, "low": 3.9636, "close": 4.0031, "volume": 2913709.2, "close_time": 1753084799999, "quote_volume": 11644863.95206, "trades": 27178, "taker_buy_base": 1446867.5, "taker_buy_quote": 5783107.37568 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 4.0033, "high": 4.0715, "low": 3.9674, "close": 4.0164, "volume": 5107320.9, "close_time": 1753099199999, "quote_volume": 20493952.03891, "trades": 51895, "taker_buy_base": 2384977.4, "taker_buy_quote": 9572536.33769 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 4.0166, "high": 4.0961, "low": 3.99, "close": 4.0015, "volume": 8530269.8, "close_time": 1753113599999, "quote_volume": 34399957.15864, "trades": 87731, "taker_buy_base": 4181849.8, "taker_buy_quote": 16864275.54729 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 4.0016, "high": 4.0128, "low": 3.9234, "close": 3.9479, "volume": 8071675.8, "close_time": 1753127999999, "quote_volume": 32083955.12736, "trades": 82712, "taker_buy_base": 4391646.2, "taker_buy_quote": 17458098.8464 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 3.9483, "high": 3.9896, "low": 3.9347, "close": 3.9632, "volume": 3142029.0, "close_time": 1753142399999, "quote_volume": 12461061.82044, "trades": 31630, "taker_buy_base": 1431863.2, "taker_buy_quote": 5677436.69924 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.9632, "high": 4.035, "low": 3.8677, "close": 3.9483, "volume": 10703529.4, "close_time": 1753156799999, "quote_volume": 42476538.92077, "trades": 96804, "taker_buy_base": 5221543.2, "taker_buy_quote": 20713536.85997 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 3.9481, "high": 3.9574, "low": 3.8233, "close": 3.8783, "volume": 8519907.4, "close_time": 1753171199999, "quote_volume": 33058936.09376, "trades": 82116, "taker_buy_base": 4139685.7, "taker_buy_quote": 16065415.14118 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 3.8783, "high": 3.9089, "low": 3.8037, "close": 3.8961, "volume": 6068738.4, "close_time": 1753185599999, "quote_volume": 23370360.79844, "trades": 58641, "taker_buy_base": 3108231.2, "taker_buy_quote": 11965315.63796 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 3.8964, "high": 3.9615, "low": 3.8406, "close": 3.9258, "volume": 10076599.6, "close_time": 1753199999999, "quote_volume": 39364125.56602, "trades": 92919, "taker_buy_base": 4928490.2, "taker_buy_quote": 19250943.64873 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 3.9257, "high": 3.992, "low": 3.8937, "close": 3.9318, "volume": 7604611.1, "close_time": 1753214399999, "quote_volume": 29984372.72085, "trades": 76263, "taker_buy_base": 3772601.4, "taker_buy_quote": 14873049.37969 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 3.9312, "high": 4.0247, "low": 3.9236, "close": 4.0102, "volume": 3629017.0, "close_time": 1753228799999, "quote_volume": 14448718.64694, "trades": 37134, "taker_buy_base": 1741362.3, "taker_buy_quote": 6933393.74477 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.0113, "high": 4.0267, "low": 3.9362, "close": 3.9438, "volume": 5041423.4, "close_time": 1753243199999, "quote_volume": 20049556.08252, "trades": 45224, "taker_buy_base": 2609451.9, "taker_buy_quote": 10377978.55731 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 3.944, "high": 4.0231, "low": 3.9234, "close": 3.9351, "volume": 5248865.4, "close_time": 1753257599999, "quote_volume": 20882391.94907, "trades": 47589, "taker_buy_base": 2483119.9, "taker_buy_quote": 9877725.34877 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 3.9353, "high": 3.9716, "low": 3.8712, "close": 3.9098, "volume": 4347709.0, "close_time": 1753271999999, "quote_volume": 17020734.35898, "trades": 38301, "taker_buy_base": 2098131.7, "taker_buy_quote": 8213215.62582 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 3.9096, "high": 3.9166, "low": 3.6758, "close": 3.8194, "volume": 15640648.5, "close_time": 1753286399999, "quote_volume": 59157967.7057, "trades": 145928, "taker_buy_base": 7782564.4, "taker_buy_quote": 29440416.10129 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 3.8193, "high": 3.8193, "low": 3.6366, "close": 3.7006, "volume": 9123107.8, "close_time": 1753300799999, "quote_volume": 33820630.64428, "trades": 80590, "taker_buy_base": 4669498.5, "taker_buy_quote": 17311801.84098 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 3.7001, "high": 3.7329, "low": 3.5868, "close": 3.7196, "volume": 8797311.9, "close_time": 1753315199999, "quote_volume": 32169984.16895, "trades": 81793, "taker_buy_base": 4453027.1, "taker_buy_quote": 16285618.78453 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.7198, "high": 3.7995, "low": 3.7083, "close": 3.7625, "volume": 4409411.7, "close_time": 1753329599999, "quote_volume": 16615982.92207, "trades": 49625, "taker_buy_base": 2093248.6, "taker_buy_quote": 7885160.9236 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 3.7627, "high": 3.7719, "low": 3.5148, "close": 3.657, "volume": 14142813.9, "close_time": 1753343999999, "quote_volume": 51162722.75051, "trades": 122160, "taker_buy_base": 6971651.4, "taker_buy_quote": 25223025.61361 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.6568, "high": 3.7506, "low": 3.6338, "close": 3.7356, "volume": 7992752.9, "close_time": 1753358399999, "quote_volume": 29523920.87358, "trades": 64364, "taker_buy_base": 3904479.6, "taker_buy_quote": 14424610.51768 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 3.7355, "high": 3.85, "low": 3.6772, "close": 3.8301, "volume": 14419296.4, "close_time": 1753372799999, "quote_volume": 54253152.22326, "trades": 96430, "taker_buy_base": 7429627.8, "taker_buy_quote": 27978021.99186 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 3.8304, "high": 3.8737, "low": 3.7501, "close": 3.827, "volume": 9139106.2, "close_time": 1753387199999, "quote_volume": 34960676.82306, "trades": 64243, "taker_buy_base": 4595660.1, "taker_buy_quote": 17573986.27749 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 3.8268, "high": 3.8504, "low": 3.6954, "close": 3.7227, "volume": 5447832.8, "close_time": 1753401599999, "quote_volume": 20538793.76249, "trades": 47872, "taker_buy_base": 2761906.6, "taker_buy_quote": 10407931.47166 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.7229, "high": 3.7274, "low": 3.5936, "close": 3.621, "volume": 10695484.6, "close_time": 1753415999999, "quote_volume": 39176427.97245, "trades": 78226, "taker_buy_base": 5328103.1, "taker_buy_quote": 19520825.63944 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.6206, "high": 3.6874, "low": 3.5912, "close": 3.65, "volume": 8159932.6, "close_time": 1753430399999, "quote_volume": 29742800.53646, "trades": 62698, "taker_buy_base": 3959057.1, "taker_buy_quote": 14427162.31005 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3.6504, "high": 3.7888, "low": 3.6408, "close": 3.7602, "volume": 7561160.9, "close_time": 1753444799999, "quote_volume": 28007860.12126, "trades": 61344, "taker_buy_base": 3611841.6, "taker_buy_quote": 13373662.9436 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 3.7602, "high": 3.7824, "low": 3.6449, "close": 3.6691, "volume": 11675694.7, "close_time": 1753459199999, "quote_volume": 43311193.59416, "trades": 82863, "taker_buy_base": 5655037.9, "taker_buy_quote": 20976267.32108 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.6695, "high": 3.8552, "low": 3.6531, "close": 3.8416, "volume": 9578232.6, "close_time": 1753473599999, "quote_volume": 36015952.72962, "trades": 78978, "taker_buy_base": 4318990.7, "taker_buy_quote": 16221975.10434 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3.8416, "high": 4.0031, "low": 3.8377, "close": 3.9497, "volume": 8709742.1, "close_time": 1753487999999, "quote_volume": 34359485.61025, "trades": 72264, "taker_buy_base": 4053989.3, "taker_buy_quote": 16003172.28564 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.9496, "high": 3.993, "low": 3.9358, "close": 3.9828, "volume": 2787592.0, "close_time": 1753502399999, "quote_volume": 11062883.25527, "trades": 30821, "taker_buy_base": 1323976.4, "taker_buy_quote": 5253156.32539 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 3.9822, "high": 4.0265, "low": 3.9752, "close": 3.9881, "volume": 3251933.5, "close_time": 1753516799999, "quote_volume": 13003934.78553, "trades": 34021, "taker_buy_base": 1650336.7, "taker_buy_quote": 6600186.83915 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 3.9882, "high": 4.079, "low": 3.9882, "close": 4.0455, "volume": 4581485.5, "close_time": 1753531199999, "quote_volume": 18507996.30112, "trades": 34966, "taker_buy_base": 2326324.2, "taker_buy_quote": 9396337.27774 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 4.0461, "high": 4.2076, "low": 4.0303, "close": 4.2056, "volume": 9776046.8, "close_time": 1753545599999, "quote_volume": 40366701.40797, "trades": 90208, "taker_buy_base": 4942948.5, "taker_buy_quote": 20410843.4878 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 4.2056, "high": 4.3455, "low": 4.1711, "close": 4.2057, "volume": 12509879.7, "close_time": 1753559999999, "quote_volume": 53117559.90969, "trades": 89440, "taker_buy_base": 6116133.3, "taker_buy_quote": 25990949.45637 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 4.2058, "high": 4.2151, "low": 4.1428, "close": 4.1607, "volume": 2740682.8, "close_time": 1753574399999, "quote_volume": 11471000.09625, "trades": 24991, "taker_buy_base": 1246546.2, "taker_buy_quote": 5220616.98994 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.161, "high": 4.2155, "low": 4.1224, "close": 4.2078, "volume": 3160858.6, "close_time": 1753588799999, "quote_volume": 13181124.83442, "trades": 26774, "taker_buy_base": 1637000.9, "taker_buy_quote": 6830491.73643 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 4.2075, "high": 4.2575, "low": 4.1919, "close": 4.2178, "volume": 4341342.4, "close_time": 1753603199999, "quote_volume": 18330875.61133, "trades": 29432, "taker_buy_base": 2404195.0, "taker_buy_quote": 10151122.96169 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 4.2178, "high": 4.3033, "low": 4.1656, "close": 4.2858, "volume": 5291119.6, "close_time": 1753617599999, "quote_volume": 22379174.92135, "trades": 44366, "taker_buy_base": 2879603.4, "taker_buy_quote": 12193209.54481 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 4.2858, "high": 4.4314, "low": 4.21, "close": 4.2319, "volume": 9996323.0, "close_time": 1753631999999, "quote_volume": 43056447.1091, "trades": 90514, "taker_buy_base": 5489444.0, "taker_buy_quote": 23654793.176 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 4.2319, "high": 4.37, "low": 4.2313, "close": 4.3335, "volume": 7761955.0, "close_time": 1753646399999, "quote_volume": 33478814.31881, "trades": 70368, "taker_buy_base": 4605044.2, "taker_buy_quote": 19861880.02412 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 4.3335, "high": 4.3786, "low": 4.3013, "close": 4.327, "volume": 6940249.6, "close_time": 1753660799999, "quote_volume": 30086622.06144, "trades": 76153, "taker_buy_base": 3967435.8, "taker_buy_quote": 17203119.11676 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.327, "high": 4.444, "low": 4.2452, "close": 4.2838, "volume": 11335188.8, "close_time": 1753675199999, "quote_volume": 49261704.30867, "trades": 91429, "taker_buy_base": 6300217.9, "taker_buy_quote": 27387824.46495 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 4.2838, "high": 4.3349, "low": 4.189, "close": 4.248, "volume": 8002428.1, "close_time": 1753689599999, "quote_volume": 34238014.95338, "trades": 78803, "taker_buy_base": 4332056.1, "taker_buy_quote": 18538640.57054 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 4.2478, "high": 4.2628, "low": 4.2052, "close": 4.2326, "volume": 5775496.0, "close_time": 1753703999999, "quote_volume": 24448595.69992, "trades": 57397, "taker_buy_base": 3151962.8, "taker_buy_quote": 13340857.00996 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 4.2326, "high": 4.249, "low": 4.0454, "close": 4.0628, "volume": 14347389.5, "close_time": 1753718399999, "quote_volume": 59507157.63722, "trades": 96185, "taker_buy_base": 7563025.9, "taker_buy_quote": 31355259.42334 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 4.0623, "high": 4.0775, "low": 3.9623, "close": 3.9831, "volume": 9057391.5, "close_time": 1753732799999, "quote_volume": 36372215.46422, "trades": 64348, "taker_buy_base": 4513801.0, "taker_buy_quote": 18129273.50393 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 3.9837, "high": 3.9947, "low": 3.8833, "close": 3.9092, "volume": 5931309.1, "close_time": 1753747199999, "quote_volume": 23375069.57041, "trades": 41865, "taker_buy_base": 3094339.8, "taker_buy_quote": 12198420.43738 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.9087, "high": 3.9718, "low": 3.8803, "close": 3.9466, "volume": 5911220.9, "close_time": 1753761599999, "quote_volume": 23182611.08453, "trades": 39016, "taker_buy_base": 3100810.3, "taker_buy_quote": 12161609.98129 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3.9467, "high": 3.998, "low": 3.9322, "close": 3.993, "volume": 3995388.0, "close_time": 1753775999999, "quote_volume": 15848686.89912, "trades": 23943, "taker_buy_base": 2093670.2, "taker_buy_quote": 8306549.94633 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.9933, "high": 4.0078, "low": 3.8731, "close": 3.8967, "volume": 4671059.5, "close_time": 1753790399999, "quote_volume": 18366272.10323, "trades": 36543, "taker_buy_base": 2297443.9, "taker_buy_quote": 9038572.34639 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3.8966, "high": 3.9227, "low": 3.7722, "close": 3.7984, "volume": 9753933.6, "close_time": 1753804799999, "quote_volume": 37438654.10091, "trades": 78059, "taker_buy_base": 4684808.2, "taker_buy_quote": 17988026.86328 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.798, "high": 3.8592, "low": 3.7524, "close": 3.8157, "volume": 5157216.4, "close_time": 1753819199999, "quote_volume": 19660968.1803, "trades": 44396, "taker_buy_base": 2546931.5, "taker_buy_quote": 9710864.84032 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3.817, "high": 3.8442, "low": 3.7839, "close": 3.8127, "volume": 3277711.1, "close_time": 1753833599999, "quote_volume": 12494377.02474, "trades": 30114, "taker_buy_base": 1614393.2, "taker_buy_quote": 6153237.20897 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.8128, "high": 3.8423, "low": 3.7569, "close": 3.8145, "volume": 4041288.2, "close_time": 1753847999999, "quote_volume": 15362442.11596, "trades": 35011, "taker_buy_base": 2026898.9, "taker_buy_quote": 7707408.2354 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3.8147, "high": 3.8271, "low": 3.7651, "close": 3.7792, "volume": 2405004.7, "close_time": 1753862399999, "quote_volume": 9129658.60843, "trades": 20783, "taker_buy_base": 1046784.9, "taker_buy_quote": 3974472.94457 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3.7796, "high": 3.8015, "low": 3.688, "close": 3.706, "volume": 5669090.4, "close_time": 1753876799999, "quote_volume": 21262602.6671, "trades": 42135, "taker_buy_base": 2950878.2, "taker_buy_quote": 11075015.92178 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3.706, "high": 3.8341, "low": 3.6688, "close": 3.7911, "volume": 8752528.8, "close_time": 1753891199999, "quote_volume": 32818531.51358, "trades": 69530, "taker_buy_base": 4315021.7, "taker_buy_quote": 16181895.41261 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3.7911, "high": 3.8141, "low": 3.6208, "close": 3.7664, "volume": 11007794.6, "close_time": 1753905599999, "quote_volume": 41058471.96409, "trades": 78773, "taker_buy_base": 5307997.8, "taker_buy_quote": 19791147.98078 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3.7662, "high": 3.7915, "low": 3.717, "close": 3.7582, "volume": 3974475.5, "close_time": 1753919999999, "quote_volume": 14919575.77688, "trades": 29459, "taker_buy_base": 1837126.9, "taker_buy_quote": 6894721.81612 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.7584, "high": 3.8771, "low": 3.7483, "close": 3.8665, "volume": 4558729.0, "close_time": 1753934399999, "quote_volume": 17420013.84252, "trades": 45707, "taker_buy_base": 2081553.3, "taker_buy_quote": 7949768.3044 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3.867, "high": 3.9294, "low": 3.8278, "close": 3.9256, "volume": 5196370.6, "close_time": 1753948799999, "quote_volume": 20182281.5184, "trades": 34784, "taker_buy_base": 2483985.5, "taker_buy_quote": 9643882.55268 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 3.9253, "high": 3.96, "low": 3.876, "close": 3.8874, "volume": 4165674.4, "close_time": 1753963199999, "quote_volume": 16336848.15015, "trades": 32867, "taker_buy_base": 2072877.1, "taker_buy_quote": 8128926.61315 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3.8876, "high": 3.8901, "low": 3.7352, "close": 3.7629, "volume": 9638712.1, "close_time": 1753977599999, "quote_volume": 36518884.43819, "trades": 68872, "taker_buy_base": 4588518.2, "taker_buy_quote": 17384099.45674 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3.7621, "high": 3.8355, "low": 3.6846, "close": 3.6972, "volume": 7464588.2, "close_time": 1753991999999, "quote_volume": 27994449.52692, "trades": 57789, "taker_buy_base": 3479527.7, "taker_buy_quote": 13047361.98227 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3.697, "high": 3.7107, "low": 3.5879, "close": 3.6141, "volume": 5872242.6, "close_time": 1754006399999, "quote_volume": 21473362.25097, "trades": 43305, "taker_buy_base": 2757562.9, "taker_buy_quote": 10087629.23688 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.6138, "high": 3.6339, "low": 3.4958, "close": 3.6037, "volume": 14201487.4, "close_time": 1754020799999, "quote_volume": 50589661.21889, "trades": 107564, "taker_buy_base": 6924542.4, "taker_buy_quote": 24691250.77807 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 3.6042, "high": 3.6042, "low": 3.4972, "close": 3.5257, "volume": 6872391.2, "close_time": 1754035199999, "quote_volume": 24373071.47768, "trades": 49045, "taker_buy_base": 3271160.4, "taker_buy_quote": 11604172.22011 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 3.5256, "high": 3.5256, "low": 3.437, "close": 3.5098, "volume": 8819374.9, "close_time": 1754049599999, "quote_volume": 30690536.4666, "trades": 63382, "taker_buy_base": 4276086.9, "taker_buy_quote": 14887486.90861 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 3.5098, "high": 3.5547, "low": 3.4152, "close": 3.5475, "volume": 13318897.5, "close_time": 1754063999999, "quote_volume": 46651645.61312, "trades": 93993, "taker_buy_base": 6793565.7, "taker_buy_quote": 23802488.39568 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.5468, "high": 3.5964, "low": 3.5072, "close": 3.5618, "volume": 9622961.5, "close_time": 1754078399999, "quote_volume": 34210422.36998, "trades": 76748, "taker_buy_base": 4759752.0, "taker_buy_quote": 16922309.17172 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.5621, "high": 3.5728, "low": 3.3542, "close": 3.4579, "volume": 10734101.3, "close_time": 1754092799999, "quote_volume": 37061179.77735, "trades": 82421, "taker_buy_base": 5346288.4, "taker_buy_quote": 18461367.045 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.4571, "high": 3.5147, "low": 3.4451, "close": 3.5006, "volume": 2417376.4, "close_time": 1754107199999, "quote_volume": 8438192.14258, "trades": 19938, "taker_buy_base": 1278284.9, "taker_buy_quote": 4462973.95854 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 3.5008, "high": 3.5348, "low": 3.4273, "close": 3.5084, "volume": 4031964.4, "close_time": 1754121599999, "quote_volume": 14028048.39134, "trades": 28924, "taker_buy_base": 1944187.5, "taker_buy_quote": 6766692.52062 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 3.5088, "high": 3.5135, "low": 3.3852, "close": 3.4202, "volume": 5051024.6, "close_time": 1754135999999, "quote_volume": 17381796.99811, "trades": 38585, "taker_buy_base": 2364245.2, "taker_buy_quote": 8130635.98033 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 3.42, "high": 3.4457, "low": 3.3482, "close": 3.3611, "volume": 5235611.3, "close_time": 1754150399999, "quote_volume": 17776123.59824, "trades": 38022, "taker_buy_base": 2399792.4, "taker_buy_quote": 8150219.49898 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 3.3612, "high": 3.393, "low": 3.2649, "close": 3.315, "volume": 9115129.6, "close_time": 1754164799999, "quote_volume": 30305161.3772, "trades": 72052, "taker_buy_base": 4345352.9, "taker_buy_quote": 14449366.94457 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 3.3161, "high": 3.3711, "low": 3.3013, "close": 3.3343, "volume": 4477795.2, "close_time": 1754179199999, "quote_volume": 14952657.67805, "trades": 38647, "taker_buy_base": 2225598.0, "taker_buy_quote": 7431342.7722 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.3343, "high": 3.4322, "low": 3.2818, "close": 3.4109, "volume": 5049744.4, "close_time": 1754193599999, "quote_volume": 16967865.12756, "trades": 40559, "taker_buy_base": 2608863.5, "taker_buy_quote": 8775495.04787 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 3.4101, "high": 3.4262, "low": 3.3874, "close": 3.4243, "volume": 1900688.3, "close_time": 1754207999999, "quote_volume": 6472103.21047, "trades": 15797, "taker_buy_base": 935618.7, "taker_buy_quote": 3186148.26879 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 3.4244, "high": 3.4832, "low": 3.4242, "close": 3.4566, "volume": 3686453.5, "close_time": 1754222399999, "quote_volume": 12729292.62567, "trades": 25097, "taker_buy_base": 1873365.2, "taker_buy_quote": 6467056.88755 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 3.4567, "high": 3.4692, "low": 3.4062, "close": 3.4221, "volume": 4529089.1, "close_time": 1754236799999, "quote_volume": 15559762.76407, "trades": 28539, "taker_buy_base": 2101237.4, "taker_buy_quote": 7219712.8996 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 3.4221, "high": 3.4668, "low": 3.404, "close": 3.435, "volume": 4169804.7, "close_time": 1754251199999, "quote_volume": 14300160.0411, "trades": 33777, "taker_buy_base": 2173906.3, "taker_buy_quote": 7456927.02591 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 3.435, "high": 3.475, "low": 3.4146, "close": 3.4473, "volume": 2567632.8, "close_time": 1754265599999, "quote_volume": 8840982.62294, "trades": 26547, "taker_buy_base": 1269430.5, "taker_buy_quote": 4372082.3286 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.4473, "high": 3.5202, "low": 3.4327, "close": 3.4916, "volume": 3962742.9, "close_time": 1754279999999, "quote_volume": 13798450.11587, "trades": 33172, "taker_buy_base": 1824210.6, "taker_buy_quote": 6350389.64689 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 3.4918, "high": 3.5093, "low": 3.449, "close": 3.4853, "volume": 3356347.1, "close_time": 1754294399999, "quote_volume": 11680919.81663, "trades": 29973, "taker_buy_base": 1720967.3, "taker_buy_quote": 5988719.77361 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 3.4855, "high": 3.4996, "low": 3.4085, "close": 3.4306, "volume": 3700401.2, "close_time": 1754308799999, "quote_volume": 12757438.95875, "trades": 25341, "taker_buy_base": 1674034.3, "taker_buy_quote": 5771236.64568 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 3.4305, "high": 3.5662, "low": 3.4305, "close": 3.5014, "volume": 9846632.4, "close_time": 1754323199999, "quote_volume": 34498328.47914, "trades": 72782, "taker_buy_base": 4911147.5, "taker_buy_quote": 17203743.52477 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3.5012, "high": 3.6357, "low": 3.5009, "close": 3.5108, "volume": 8300667.7, "close_time": 1754337599999, "quote_volume": 29600069.35724, "trades": 66314, "taker_buy_base": 4352121.5, "taker_buy_quote": 15509724.05186 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3.5109, "high": 3.6094, "low": 3.503, "close": 3.5898, "volume": 4329664.0, "close_time": 1754351999999, "quote_volume": 15452074.18671, "trades": 35328, "taker_buy_base": 2137943.8, "taker_buy_quote": 7626363.30827 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.5896, "high": 3.6022, "low": 3.4891, "close": 3.4964, "volume": 3693537.7, "close_time": 1754366399999, "quote_volume": 13115324.67789, "trades": 29592, "taker_buy_base": 1918507.3, "taker_buy_quote": 6811228.89975 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.4962, "high": 3.524, "low": 3.4231, "close": 3.4402, "volume": 3933088.9, "close_time": 1754380799999, "quote_volume": 13658685.37046, "trades": 29253, "taker_buy_base": 1970745.0, "taker_buy_quote": 6842199.84529 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.4401, "high": 3.5719, "low": 3.4357, "close": 3.565, "volume": 4352629.4, "close_time": 1754395199999, "quote_volume": 15256286.43043, "trades": 38673, "taker_buy_base": 2073053.8, "taker_buy_quote": 7264761.91906 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.5649, "high": 3.5678, "low": 3.3702, "close": 3.3888, "volume": 13203876.6, "close_time": 1754409599999, "quote_volume": 45510987.95051, "trades": 84550, "taker_buy_base": 6146430.2, "taker_buy_quote": 21193650.89922 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.3876, "high": 3.4254, "low": 3.3727, "close": 3.3811, "volume": 4774388.7, "close_time": 1754423999999, "quote_volume": 16242419.01657, "trades": 33970, "taker_buy_base": 2393148.7, "taker_buy_quote": 8141004.99885 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.3812, "high": 3.4237, "low": 3.3434, "close": 3.4108, "volume": 3494429.8, "close_time": 1754438399999, "quote_volume": 11836774.18645, "trades": 30573, "taker_buy_base": 1793682.2, "taker_buy_quote": 6075838.59514 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.4111, "high": 3.4126, "low": 3.3454, "close": 3.352, "volume": 3364181.0, "close_time": 1754452799999, "quote_volume": 11368895.52558, "trades": 26873, "taker_buy_base": 1645530.4, "taker_buy_quote": 5561379.42869 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.3521, "high": 3.4527, "low": 3.328, "close": 3.4505, "volume": 4688572.2, "close_time": 1754467199999, "quote_volume": 15959529.39026, "trades": 40404, "taker_buy_base": 2318913.0, "taker_buy_quote": 7893779.52293 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.4504, "high": 3.4576, "low": 3.3928, "close": 3.4039, "volume": 4186496.4, "close_time": 1754481599999, "quote_volume": 14296943.49388, "trades": 30822, "taker_buy_base": 1984123.0, "taker_buy_quote": 6776453.69531 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.404, "high": 3.5033, "low": 3.3706, "close": 3.4948, "volume": 9210077.0, "close_time": 1754495999999, "quote_volume": 31604730.5111, "trades": 67302, "taker_buy_base": 4643094.8, "taker_buy_quote": 15932185.32607 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.4948, "high": 3.5313, "low": 3.4556, "close": 3.5062, "volume": 4822732.0, "close_time": 1754510399999, "quote_volume": 16849134.6076, "trades": 37712, "taker_buy_base": 2340434.0, "taker_buy_quote": 8176733.06893 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3.5063, "high": 3.5169, "low": 3.4814, "close": 3.5, "volume": 2634449.9, "close_time": 1754524799999, "quote_volume": 9221715.29794, "trades": 17525, "taker_buy_base": 1219431.8, "taker_buy_quote": 4269052.10043 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.4998, "high": 3.5216, "low": 3.4484, "close": 3.4509, "volume": 2551374.3, "close_time": 1754539199999, "quote_volume": 8881692.26698, "trades": 18816, "taker_buy_base": 1216337.0, "taker_buy_quote": 4232705.51937 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 3.4508, "high": 3.5287, "low": 3.4439, "close": 3.5156, "volume": 6422212.4, "close_time": 1754553599999, "quote_volume": 22453684.66912, "trades": 36463, "taker_buy_base": 2952903.7, "taker_buy_quote": 10326172.92555 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 3.5158, "high": 3.73, "low": 3.4982, "close": 3.7097, "volume": 10229567.2, "close_time": 1754567999999, "quote_volume": 37063090.68151, "trades": 75092, "taker_buy_base": 5455603.7, "taker_buy_quote": 19764786.03486 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3.71, "high": 3.7849, "low": 3.7026, "close": 3.7343, "volume": 9758525.8, "close_time": 1754582399999, "quote_volume": 36502625.67141, "trades": 60758, "taker_buy_base": 4738420.1, "taker_buy_quote": 17725027.17238 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3.7338, "high": 3.756, "low": 3.628, "close": 3.7413, "volume": 7478423.1, "close_time": 1754596799999, "quote_volume": 27668749.07129, "trades": 46660, "taker_buy_base": 3645565.8, "taker_buy_quote": 13485615.16691 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3.7412, "high": 3.796, "low": 3.7223, "close": 3.7903, "volume": 4911789.1, "close_time": 1754611199999, "quote_volume": 18428571.23912, "trades": 35960, "taker_buy_base": 2232510.5, "taker_buy_quote": 8379124.19456 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.7903, "high": 3.8097, "low": 3.7338, "close": 3.7754, "volume": 14717096.9, "close_time": 1754625599999, "quote_volume": 55419364.30941, "trades": 89213, "taker_buy_base": 7389322.4, "taker_buy_quote": 27824507.30867 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3.7748, "high": 3.878, "low": 3.7506, "close": 3.8548, "volume": 5896599.3, "close_time": 1754639999999, "quote_volume": 22491764.74458, "trades": 41850, "taker_buy_base": 3096425.6, "taker_buy_quote": 11807221.4626 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3.855, "high": 3.8861, "low": 3.7762, "close": 3.8412, "volume": 5441352.8, "close_time": 1754654399999, "quote_volume": 20811605.89011, "trades": 38990, "taker_buy_base": 2736163.9, "taker_buy_quote": 10468212.37523 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3.841, "high": 3.882, "low": 3.7088, "close": 3.7522, "volume": 9391338.8, "close_time": 1754668799999, "quote_volume": 35648186.59916, "trades": 60817, "taker_buy_base": 4364345.1, "taker_buy_quote": 16575533.79504 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3.752, "high": 3.8713, "low": 3.7458, "close": 3.8602, "volume": 6043517.5, "close_time": 1754683199999, "quote_volume": 23065914.85444, "trades": 46592, "taker_buy_base": 3069798.3, "taker_buy_quote": 11707853.04786 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 3.86, "high": 3.8826, "low": 3.8366, "close": 3.8396, "volume": 2180097.6, "close_time": 1754697599999, "quote_volume": 8410363.08607, "trades": 17035, "taker_buy_base": 1051605.4, "taker_buy_quote": 4056494.83105 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.8398, "high": 3.9371, "low": 3.8286, "close": 3.8796, "volume": 4051650.4, "close_time": 1754711999999, "quote_volume": 15747752.71081, "trades": 30677, "taker_buy_base": 2234041.3, "taker_buy_quote": 8684206.00806 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 3.8796, "high": 3.9815, "low": 3.8709, "close": 3.9116, "volume": 5303863.8, "close_time": 1754726399999, "quote_volume": 20833966.15184, "trades": 43508, "taker_buy_base": 2622197.5, "taker_buy_quote": 10293880.32549 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 3.9112, "high": 3.9634, "low": 3.9057, "close": 3.9162, "volume": 3455038.2, "close_time": 1754740799999, "quote_volume": 13600349.6159, "trades": 25920, "taker_buy_base": 1701032.4, "taker_buy_quote": 6696193.9402 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 3.9158, "high": 3.9766, "low": 3.8777, "close": 3.9264, "volume": 6057770.9, "close_time": 1754755199999, "quote_volume": 23782022.32052, "trades": 42166, "taker_buy_base": 2824845.6, "taker_buy_quote": 11089251.42558 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 3.9264, "high": 3.9784, "low": 3.9134, "close": 3.9508, "volume": 3609958.2, "close_time": 1754769599999, "quote_volume": 14252510.63244, "trades": 32069, "taker_buy_base": 1894381.7, "taker_buy_quote": 7480608.51378 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 3.9504, "high": 3.9681, "low": 3.8875, "close": 3.899, "volume": 4366576.9, "close_time": 1754783999999, "quote_volume": 17156935.5239, "trades": 35450, "taker_buy_base": 2071335.3, "taker_buy_quote": 8139878.96005 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.8991, "high": 3.9758, "low": 3.8846, "close": 3.9575, "volume": 5832682.5, "close_time": 1754798399999, "quote_volume": 22918683.80272, "trades": 43025, "taker_buy_base": 2838618.4, "taker_buy_quote": 11153967.19451 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 3.957, "high": 4.0008, "low": 3.8039, "close": 3.8244, "volume": 8069655.1, "close_time": 1754812799999, "quote_volume": 31465570.98302, "trades": 56214, "taker_buy_base": 3900430.2, "taker_buy_quote": 15206641.57825 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 3.8246, "high": 3.86, "low": 3.782, "close": 3.8048, "volume": 5107470.2, "close_time": 1754827199999, "quote_volume": 19487361.97891, "trades": 33337, "taker_buy_base": 2502045.8, "taker_buy_quote": 9544083.22461 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.8052, "high": 3.868, "low": 3.795, "close": 3.8608, "volume": 4393459.7, "close_time": 1754841599999, "quote_volume": 16856059.7584, "trades": 33165, "taker_buy_base": 2008490.5, "taker_buy_quote": 7703948.48728 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 3.8606, "high": 3.8955, "low": 3.8523, "close": 3.8926, "volume": 3261571.6, "close_time": 1754855999999, "quote_volume": 12640405.60172, "trades": 23756, "taker_buy_base": 1654544.4, "taker_buy_quote": 6412569.05027 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 3.893, "high": 3.8973, "low": 3.8198, "close": 3.8764, "volume": 3701317.8, "close_time": 1754870399999, "quote_volume": 14279587.17277, "trades": 29516, "taker_buy_base": 1751207.9, "taker_buy_quote": 6756549.71097 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.876, "high": 3.9786, "low": 3.8545, "close": 3.9606, "volume": 6231806.4, "close_time": 1754884799999, "quote_volume": 24469115.63606, "trades": 44885, "taker_buy_base": 2857876.0, "taker_buy_quote": 11216759.26554 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 3.9608, "high": 3.9722, "low": 3.832, "close": 3.8334, "volume": 5875738.1, "close_time": 1754899199999, "quote_volume": 23017814.83128, "trades": 37748, "taker_buy_base": 2965424.0, "taker_buy_quote": 11613126.13232 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 3.8333, "high": 3.8733, "low": 3.7132, "close": 3.7257, "volume": 8879619.5, "close_time": 1754913599999, "quote_volume": 33724958.48486, "trades": 50557, "taker_buy_base": 4294591.9, "taker_buy_quote": 16312171.06825 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 3.7249, "high": 3.7785, "low": 3.6934, "close": 3.7351, "volume": 8989334.3, "close_time": 1754927999999, "quote_volume": 33563556.55736, "trades": 48572, "taker_buy_base": 4393719.1, "taker_buy_quote": 16407798.763 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 3.7351, "high": 3.7811, "low": 3.6712, "close": 3.7008, "volume": 6826736.4, "close_time": 1754942399999, "quote_volume": 25442197.23365, "trades": 41426, "taker_buy_base": 3037389.8, "taker_buy_quote": 11311142.00098 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 3.7004, "high": 3.7077, "low": 3.6225, "close": 3.654, "volume": 4633999.7, "close_time": 1754956799999, "quote_volume": 16963951.2129, "trades": 30655, "taker_buy_base": 2085626.5, "taker_buy_quote": 7636775.02641 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.654, "high": 3.7161, "low": 3.6502, "close": 3.6767, "volume": 3000430.3, "close_time": 1754971199999, "quote_volume": 11060572.38299, "trades": 23830, "taker_buy_base": 1507401.1, "taker_buy_quote": 5556962.80849 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 3.6772, "high": 3.7038, "low": 3.639, "close": 3.6832, "volume": 3178431.7, "close_time": 1754985599999, "quote_volume": 11680151.61278, "trades": 20196, "taker_buy_base": 1601147.2, "taker_buy_quote": 5884989.65631 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 3.6834, "high": 3.6922, "low": 3.6012, "close": 3.6422, "volume": 4194321.8, "close_time": 1754999999999, "quote_volume": 15285895.0273, "trades": 24926, "taker_buy_base": 1887231.8, "taker_buy_quote": 6879179.38557 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 3.6419, "high": 3.8184, "low": 3.6277, "close": 3.8099, "volume": 15890654.8, "close_time": 1755014399999, "quote_volume": 59576110.96006, "trades": 83504, "taker_buy_base": 7939203.6, "taker_buy_quote": 29763700.10703 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 3.8095, "high": 3.9075, "low": 3.7862, "close": 3.9058, "volume": 8922959.8, "close_time": 1755028799999, "quote_volume": 34377792.96425, "trades": 54640, "taker_buy_base": 4471213.8, "taker_buy_quote": 17232242.59578 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 3.9061, "high": 3.9341, "low": 3.8635, "close": 3.8825, "volume": 4025475.1, "close_time": 1755043199999, "quote_volume": 15692645.209, "trades": 31085, "taker_buy_base": 1865339.3, "taker_buy_quote": 7273574.05095 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.882, "high": 3.9263, "low": 3.8153, "close": 3.9071, "volume": 5641810.4, "close_time": 1755057599999, "quote_volume": 21843923.55733, "trades": 39213, "taker_buy_base": 2646019.4, "taker_buy_quote": 10248375.0667 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 3.907, "high": 3.9375, "low": 3.8438, "close": 3.9066, "volume": 5437282.0, "close_time": 1755071999999, "quote_volume": 21126275.49788, "trades": 35987, "taker_buy_base": 2622625.8, "taker_buy_quote": 10186922.87714 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 3.9062, "high": 4.0675, "low": 3.9037, "close": 4.0397, "volume": 8498447.3, "close_time": 1755086399999, "quote_volume": 33934706.62822, "trades": 60317, "taker_buy_base": 4392264.3, "taker_buy_quote": 17546814.2449 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 4.0392, "high": 4.0738, "low": 3.9091, "close": 3.9508, "volume": 16299433.7, "close_time": 1755100799999, "quote_volume": 65072872.13869, "trades": 104309, "taker_buy_base": 7730588.9, "taker_buy_quote": 30874940.97628 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 3.9512, "high": 4.0077, "low": 3.9404, "close": 3.9903, "volume": 7749103.8, "close_time": 1755115199999, "quote_volume": 30835868.72651, "trades": 51409, "taker_buy_base": 4343521.6, "taker_buy_quote": 17287970.92623 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 3.9901, "high": 4.0359, "low": 3.9622, "close": 4.0071, "volume": 5796164.9, "close_time": 1755129599999, "quote_volume": 23178723.90448, "trades": 41318, "taker_buy_base": 2760551.4, "taker_buy_quote": 11041914.89225 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.0072, "high": 4.182, "low": 3.9942, "close": 4.1528, "volume": 11842244.1, "close_time": 1755143999999, "quote_volume": 48248933.87033, "trades": 80263, "taker_buy_base": 5942005.7, "taker_buy_quote": 24209691.61241 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 4.1525, "high": 4.1704, "low": 3.9881, "close": 4.0203, "volume": 10213274.4, "close_time": 1755158399999, "quote_volume": 41443824.38016, "trades": 61709, "taker_buy_base": 4998214.4, "taker_buy_quote": 20278294.89471 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 4.0204, "high": 4.0214, "low": 3.9121, "close": 3.9473, "volume": 7867878.8, "close_time": 1755172799999, "quote_volume": 31163764.9786, "trades": 52506, "taker_buy_base": 3940640.4, "taker_buy_quote": 15609659.57808 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 3.9469, "high": 3.9809, "low": 3.6808, "close": 3.8168, "volume": 27392300.8, "close_time": 1755187199999, "quote_volume": 104462893.80535, "trades": 184236, "taker_buy_base": 13528584.7, "taker_buy_quote": 51597616.96164 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 3.8167, "high": 3.8176, "low": 3.714, "close": 3.7332, "volume": 9488795.1, "close_time": 1755201599999, "quote_volume": 35697921.21657, "trades": 52239, "taker_buy_base": 4347537.2, "taker_buy_quote": 16357660.80965 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.7328, "high": 3.7709, "low": 3.6544, "close": 3.7578, "volume": 5693532.5, "close_time": 1755215999999, "quote_volume": 21145065.51651, "trades": 36508, "taker_buy_base": 2889472.0, "taker_buy_quote": 10734009.55157 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.758, "high": 3.846, "low": 3.7486, "close": 3.8449, "volume": 4749430.9, "close_time": 1755230399999, "quote_volume": 18015674.27957, "trades": 32970, "taker_buy_base": 2353209.0, "taker_buy_quote": 8924474.51237 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 3.8449, "high": 3.8637, "low": 3.7984, "close": 3.8524, "volume": 4751987.9, "close_time": 1755244799999, "quote_volume": 18231544.15718, "trades": 26793, "taker_buy_base": 2243249.2, "taker_buy_quote": 8607147.34244 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 3.8525, "high": 3.8839, "low": 3.8108, "close": 3.8233, "volume": 5026563.2, "close_time": 1755259199999, "quote_volume": 19334416.2118, "trades": 27042, "taker_buy_base": 2427952.1, "taker_buy_quote": 9338142.74006 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 3.8245, "high": 3.8809, "low": 3.627, "close": 3.655, "volume": 17443321.4, "close_time": 1755273599999, "quote_volume": 65755600.6428, "trades": 96295, "taker_buy_base": 8170380.3, "taker_buy_quote": 30811115.32411 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.6544, "high": 3.7122, "low": 3.6208, "close": 3.6562, "volume": 7801621.2, "close_time": 1755287999999, "quote_volume": 28629978.24738, "trades": 43576, "taker_buy_base": 4028960.7, "taker_buy_quote": 14789989.93378 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.6574, "high": 3.7558, "low": 3.6445, "close": 3.7142, "volume": 4152602.6, "close_time": 1755302399999, "quote_volume": 15371426.7958, "trades": 30879, "taker_buy_base": 2168229.3, "taker_buy_quote": 8025733.83285 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.714, "high": 3.7636, "low": 3.7062, "close": 3.7294, "volume": 2350768.3, "close_time": 1755316799999, "quote_volume": 8789147.64243, "trades": 18841, "taker_buy_base": 1126487.9, "taker_buy_quote": 4211414.81797 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 3.7296, "high": 3.7472, "low": 3.6977, "close": 3.7273, "volume": 2157868.0, "close_time": 1755331199999, "quote_volume": 8028018.94938, "trades": 14527, "taker_buy_base": 1163751.7, "taker_buy_quote": 4328659.91536 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.7275, "high": 3.7471, "low": 3.6819, "close": 3.6838, "volume": 3867587.2, "close_time": 1755345599999, "quote_volume": 14349534.53695, "trades": 25980, "taker_buy_base": 1735117.7, "taker_buy_quote": 6438139.68878 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 3.684, "high": 3.7775, "low": 3.6704, "close": 3.7609, "volume": 4058232.8, "close_time": 1755359999999, "quote_volume": 15161329.65475, "trades": 29012, "taker_buy_base": 2107410.2, "taker_buy_quote": 7871893.44087 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 3.7606, "high": 3.7836, "low": 3.7434, "close": 3.7588, "volume": 2562134.7, "close_time": 1755374399999, "quote_volume": 9639104.58024, "trades": 17369, "taker_buy_base": 1496889.1, "taker_buy_quote": 5631099.45339 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 3.7586, "high": 3.7802, "low": 3.75, "close": 3.7756, "volume": 1834004.2, "close_time": 1755388799999, "quote_volume": 6912656.16682, "trades": 12250, "taker_buy_base": 731708.5, "taker_buy_quote": 2756503.77315 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.7758, "high": 3.7956, "low": 3.7423, "close": 3.79, "volume": 1686626.0, "close_time": 1755403199999, "quote_volume": 6354344.13842, "trades": 14196, "taker_buy_base": 814328.9, "taker_buy_quote": 3068087.89766 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 3.79, "high": 3.8316, "low": 3.7888, "close": 3.8076, "volume": 2003937.2, "close_time": 1755417599999, "quote_volume": 7634057.1683, "trades": 16854, "taker_buy_base": 929437.2, "taker_buy_quote": 3541124.65015 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 3.8077, "high": 3.8458, "low": 3.7924, "close": 3.845, "volume": 2601180.8, "close_time": 1755431999999, "quote_volume": 9944043.32711, "trades": 19235, "taker_buy_base": 1302757.3, "taker_buy_quote": 4981133.41246 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 3.845, "high": 3.888, "low": 3.8045, "close": 3.8858, "volume": 5292504.1, "close_time": 1755446399999, "quote_volume": 20390349.53766, "trades": 33204, "taker_buy_base": 2606345.4, "taker_buy_quote": 10042122.30299 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 3.8858, "high": 3.8963, "low": 3.772, "close": 3.7866, "volume": 5474339.3, "close_time": 1755460799999, "quote_volume": 20956207.77473, "trades": 32869, "taker_buy_base": 2680865.2, "taker_buy_quote": 10260565.91112 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 3.7864, "high": 3.8287, "low": 3.7615, "close": 3.7665, "volume": 3067370.7, "close_time": 1755475199999, "quote_volume": 11627591.52542, "trades": 21195, "taker_buy_base": 1408087.7, "taker_buy_quote": 5338400.73184 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.7665, "high": 3.7785, "low": 3.598, "close": 3.6235, "volume": 8210558.0, "close_time": 1755489599999, "quote_volume": 30229236.46692, "trades": 55580, "taker_buy_base": 3740671.7, "taker_buy_quote": 13771257.81521 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 3.6235, "high": 3.6429, "low": 3.5468, "close": 3.5549, "volume": 6911443.2, "close_time": 1755503999999, "quote_volume": 24798552.28074, "trades": 42836, "taker_buy_base": 3216749.0, "taker_buy_quote": 11543429.63626 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 3.5546, "high": 3.5722, "low": 3.5227, "close": 3.5447, "volume": 5591969.7, "close_time": 1755518399999, "quote_volume": 19841661.45287, "trades": 30147, "taker_buy_base": 2706909.1, "taker_buy_quote": 9606479.27225 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 3.5444, "high": 3.6197, "low": 3.5344, "close": 3.6155, "volume": 7484587.1, "close_time": 1755532799999, "quote_volume": 26731877.08647, "trades": 41659, "taker_buy_base": 3855466.2, "taker_buy_quote": 13774196.60726 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.6155, "high": 3.6603, "low": 3.5859, "close": 3.6231, "volume": 6974804.4, "close_time": 1755547199999, "quote_volume": 25299110.46331, "trades": 41264, "taker_buy_base": 3684239.6, "taker_buy_quote": 13369934.5782 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.623, "high": 3.6743, "low": 3.5956, "close": 3.6049, "volume": 3077914.8, "close_time": 1755561599999, "quote_volume": 11184139.16484, "trades": 24205, "taker_buy_base": 1518889.4, "taker_buy_quote": 5517181.9752 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.605, "high": 3.6525, "low": 3.5135, "close": 3.5197, "volume": 5220606.8, "close_time": 1755575999999, "quote_volume": 18703071.33372, "trades": 36482, "taker_buy_base": 2576110.8, "taker_buy_quote": 9223730.60476 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 3.5192, "high": 3.563, "low": 3.4868, "close": 3.5235, "volume": 6607892.6, "close_time": 1755590399999, "quote_volume": 23292904.94365, "trades": 57435, "taker_buy_base": 4007018.6, "taker_buy_quote": 14129095.67847 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.5235, "high": 3.6778, "low": 3.5025, "close": 3.6491, "volume": 5617058.2, "close_time": 1755604799999, "quote_volume": 20143784.88569, "trades": 32919, "taker_buy_base": 2773838.4, "taker_buy_quote": 9947147.35392 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.649, "high": 3.6495, "low": 3.4871, "close": 3.4919, "volume": 11407584.8, "close_time": 1755619199999, "quote_volume": 40463972.74661, "trades": 63124, "taker_buy_base": 5291567.7, "taker_buy_quote": 18773609.44081 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 3.4917, "high": 3.5036, "low": 3.4195, "close": 3.4433, "volume": 8827684.2, "close_time": 1755633599999, "quote_volume": 30591229.81304, "trades": 45732, "taker_buy_base": 3902401.9, "taker_buy_quote": 13530679.49252 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 3.443, "high": 3.4811, "low": 3.4144, "close": 3.422, "volume": 4196019.6, "close_time": 1755647999999, "quote_volume": 14473325.33978, "trades": 24433, "taker_buy_base": 1927667.5, "taker_buy_quote": 6650796.28115 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.4217, "high": 3.4958, "low": 3.4207, "close": 3.4666, "volume": 4578460.5, "close_time": 1755662399999, "quote_volume": 15824047.52829, "trades": 28459, "taker_buy_base": 2351238.7, "taker_buy_quote": 8127525.05054 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 3.4666, "high": 3.497, "low": 3.4588, "close": 3.471, "volume": 2610313.5, "close_time": 1755676799999, "quote_volume": 9081614.65371, "trades": 15474, "taker_buy_base": 1245245.0, "taker_buy_quote": 4333056.26608 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 3.4712, "high": 3.5273, "low": 3.423, "close": 3.4649, "volume": 9101277.2, "close_time": 1755691199999, "quote_volume": 31790912.30693, "trades": 33533, "taker_buy_base": 4626721.5, "taker_buy_quote": 16167908.71257 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 3.4646, "high": 3.5412, "low": 3.3812, "close": 3.5008, "volume": 12659569.1, "close_time": 1755705599999, "quote_volume": 43795374.72631, "trades": 68684, "taker_buy_base": 6254043.3, "taker_buy_quote": 21618275.31946 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 3.5011, "high": 3.5886, "low": 3.4998, "close": 3.5839, "volume": 7384980.9, "close_time": 1755719999999, "quote_volume": 26171336.92439, "trades": 35122, "taker_buy_base": 3603976.8, "taker_buy_quote": 12778553.88714 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 3.5839, "high": 3.5853, "low": 3.5458, "close": 3.5582, "volume": 2819336.1, "close_time": 1755734399999, "quote_volume": 10055452.21689, "trades": 13743, "taker_buy_base": 1586111.9, "taker_buy_quote": 5657846.81125 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.5584, "high": 3.5833, "low": 3.5113, "close": 3.5383, "volume": 3771507.5, "close_time": 1755748799999, "quote_volume": 13406111.3902, "trades": 20624, "taker_buy_base": 1725458.9, "taker_buy_quote": 6128974.6968 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 3.5375, "high": 3.5498, "low": 3.4867, "close": 3.5205, "volume": 2249971.6, "close_time": 1755763199999, "quote_volume": 7917401.43991, "trades": 13621, "taker_buy_base": 1088209.7, "taker_buy_quote": 3829047.99203 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 3.5206, "high": 3.5226, "low": 3.4467, "close": 3.4589, "volume": 2918945.7, "close_time": 1755777599999, "quote_volume": 10131733.52028, "trades": 16708, "taker_buy_base": 1410008.5, "taker_buy_quote": 4896644.12827 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 3.4585, "high": 3.4787, "low": 3.3959, "close": 3.4007, "volume": 8153643.4, "close_time": 1755791999999, "quote_volume": 28015952.23731, "trades": 39357, "taker_buy_base": 4005703.3, "taker_buy_quote": 13771738.69125 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 3.4008, "high": 3.436, "low": 3.3843, "close": 3.4114, "volume": 4065352.2, "close_time": 1755806399999, "quote_volume": 13863497.39518, "trades": 19257, "taker_buy_base": 1847463.4, "taker_buy_quote": 6301802.19374 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 3.4119, "high": 3.4445, "low": 3.4002, "close": 3.4128, "volume": 1920684.9, "close_time": 1755820799999, "quote_volume": 6578790.4746, "trades": 12692, "taker_buy_base": 936365.1, "taker_buy_quote": 3208423.18355 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.4125, "high": 3.4617, "low": 3.3948, "close": 3.4043, "volume": 2849921.0, "close_time": 1755835199999, "quote_volume": 9765301.84993, "trades": 19030, "taker_buy_base": 1401929.0, "taker_buy_quote": 4806156.88913 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 3.4045, "high": 3.4562, "low": 3.4044, "close": 3.4459, "volume": 4153268.6, "close_time": 1755849599999, "quote_volume": 14264286.74037, "trades": 20090, "taker_buy_base": 2174429.5, "taker_buy_quote": 7469580.33731 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 3.4461, "high": 3.464, "low": 3.3541, "close": 3.3556, "volume": 4034978.4, "close_time": 1755863999999, "quote_volume": 13762552.18791, "trades": 19383, "taker_buy_base": 1953334.7, "taker_buy_quote": 6669340.53887 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 3.3562, "high": 3.6642, "low": 3.3045, "close": 3.6179, "volume": 29098182.1, "close_time": 1755878399999, "quote_volume": 102216750.56489, "trades": 139140, "taker_buy_base": 14918575.6, "taker_buy_quote": 52434167.43141 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.6181, "high": 3.7423, "low": 3.6176, "close": 3.7304, "volume": 8991236.8, "close_time": 1755892799999, "quote_volume": 33272332.04383, "trades": 42272, "taker_buy_base": 4716977.5, "taker_buy_quote": 17455263.78196 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 3.7318, "high": 3.7763, "low": 3.7205, "close": 3.7592, "volume": 4680209.0, "close_time": 1755907199999, "quote_volume": 17559953.86862, "trades": 26300, "taker_buy_base": 2594516.0, "taker_buy_quote": 9736203.5216 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.7594, "high": 3.7637, "low": 3.6056, "close": 3.6295, "volume": 4765549.4, "close_time": 1755921599999, "quote_volume": 17539685.32914, "trades": 32244, "taker_buy_base": 2141460.2, "taker_buy_quote": 7886314.57712 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 3.629, "high": 3.8023, "low": 3.6276, "close": 3.7571, "volume": 5896629.5, "close_time": 1755935999999, "quote_volume": 22048492.17093, "trades": 34757, "taker_buy_base": 3112302.8, "taker_buy_quote": 11645494.44394 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 3.7572, "high": 3.7781, "low": 3.7109, "close": 3.7375, "volume": 2603889.6, "close_time": 1755950399999, "quote_volume": 9751560.98745, "trades": 19327, "taker_buy_base": 1286309.2, "taker_buy_quote": 4816165.81934 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 3.7384, "high": 3.762, "low": 3.7027, "close": 3.7076, "volume": 3161619.3, "close_time": 1755964799999, "quote_volume": 11783490.37092, "trades": 20112, "taker_buy_base": 1571930.4, "taker_buy_quote": 5863352.86383 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 3.708, "high": 3.7269, "low": 3.6768, "close": 3.7207, "volume": 1660082.0, "close_time": 1755979199999, "quote_volume": 6140592.85449, "trades": 13602, "taker_buy_base": 753707.5, "taker_buy_quote": 2789430.42692 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.7212, "high": 3.7408, "low": 3.7102, "close": 3.7353, "volume": 1127666.2, "close_time": 1755993599999, "quote_volume": 4200689.5025, "trades": 9714, "taker_buy_base": 559262.7, "taker_buy_quote": 2083384.40756 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.7354, "high": 3.7499, "low": 3.6963, "close": 3.723, "volume": 2487785.8, "close_time": 1756007999999, "quote_volume": 9270173.60775, "trades": 16906, "taker_buy_base": 1246985.5, "taker_buy_quote": 4647441.33219 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.7229, "high": 3.7449, "low": 3.6695, "close": 3.6695, "volume": 2670215.2, "close_time": 1756022399999, "quote_volume": 9905239.83971, "trades": 18711, "taker_buy_base": 1273137.4, "taker_buy_quote": 4725307.58438 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.6695, "high": 3.6942, "low": 3.598, "close": 3.6191, "volume": 5005929.2, "close_time": 1756036799999, "quote_volume": 18218992.30667, "trades": 22448, "taker_buy_base": 2624923.7, "taker_buy_quote": 9545898.56203 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 3.6184, "high": 3.6783, "low": 3.6108, "close": 3.6318, "volume": 3077206.5, "close_time": 1756051199999, "quote_volume": 11205313.57347, "trades": 17825, "taker_buy_base": 1631194.6, "taker_buy_quote": 5942541.06897 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.6326, "high": 3.849, "low": 3.6282, "close": 3.703, "volume": 15481321.3, "close_time": 1756065599999, "quote_volume": 57746223.02674, "trades": 86835, "taker_buy_base": 8040309.5, "taker_buy_quote": 29999425.21977 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 3.703, "high": 3.7305, "low": 3.6201, "close": 3.6806, "volume": 9428497.4, "close_time": 1756079999999, "quote_volume": 34649332.19472, "trades": 53845, "taker_buy_base": 4676686.6, "taker_buy_quote": 17191698.00621 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.6802, "high": 3.7371, "low": 3.5837, "close": 3.6903, "volume": 7007758.2, "close_time": 1756094399999, "quote_volume": 25677298.88075, "trades": 41216, "taker_buy_base": 3353255.3, "taker_buy_quote": 12293942.8833 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.6893, "high": 3.6962, "low": 3.4836, "close": 3.4987, "volume": 7570478.7, "close_time": 1756108799999, "quote_volume": 27031074.27561, "trades": 47602, "taker_buy_base": 3345706.2, "taker_buy_quote": 11946545.46614 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 3.4992, "high": 3.5099, "low": 3.4392, "close": 3.4664, "volume": 6361224.6, "close_time": 1756123199999, "quote_volume": 22089018.05359, "trades": 33227, "taker_buy_base": 2979169.8, "taker_buy_quote": 10350481.3114 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 3.4661, "high": 3.5084, "low": 3.442, "close": 3.463, "volume": 7034801.9, "close_time": 1756137599999, "quote_volume": 24462735.81744, "trades": 34875, "taker_buy_base": 3468290.4, "taker_buy_quote": 12064977.25864 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 3.463, "high": 3.4933, "low": 3.3685, "close": 3.3736, "volume": 6106559.4, "close_time": 1756151999999, "quote_volume": 20982756.72435, "trades": 32174, "taker_buy_base": 2542018.9, "taker_buy_quote": 8746913.22839 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 3.3738, "high": 3.3933, "low": 3.3133, "close": 3.3416, "volume": 11247295.1, "close_time": 1756166399999, "quote_volume": 37644434.22265, "trades": 52501, "taker_buy_base": 5278079.5, "taker_buy_quote": 17669792.32834 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.3418, "high": 3.3968, "low": 3.3251, "close": 3.3672, "volume": 4838572.2, "close_time": 1756180799999, "quote_volume": 16243990.7304, "trades": 27407, "taker_buy_base": 2401128.2, "taker_buy_quote": 8065651.15887 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 3.3671, "high": 3.4487, "low": 3.3669, "close": 3.4368, "volume": 4417748.3, "close_time": 1756195199999, "quote_volume": 15094031.56054, "trades": 23115, "taker_buy_base": 2355804.9, "taker_buy_quote": 8046441.30892 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 3.4367, "high": 3.4425, "low": 3.3667, "close": 3.3853, "volume": 3436734.9, "close_time": 1756209599999, "quote_volume": 11701104.01613, "trades": 18646, "taker_buy_base": 1603381.5, "taker_buy_quote": 5460581.11663 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 3.3852, "high": 3.4514, "low": 3.353, "close": 3.4033, "volume": 10629565.0, "close_time": 1756223999999, "quote_volume": 36214142.50772, "trades": 59814, "taker_buy_base": 5329772.7, "taker_buy_quote": 18162598.35361 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 3.4033, "high": 3.4908, "low": 3.3866, "close": 3.4836, "volume": 4724725.4, "close_time": 1756238399999, "quote_volume": 16185579.59651, "trades": 26319, "taker_buy_base": 2468497.2, "taker_buy_quote": 8465217.30355 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.483, "high": 3.4918, "low": 3.4401, "close": 3.4539, "volume": 3409090.7, "close_time": 1756252799999, "quote_volume": 11808485.52093, "trades": 17600, "taker_buy_base": 1815538.6, "taker_buy_quote": 6287955.83727 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.4544, "high": 3.505, "low": 3.4121, "close": 3.4723, "volume": 3721281.3, "close_time": 1756267199999, "quote_volume": 12846294.20971, "trades": 20695, "taker_buy_base": 1914581.6, "taker_buy_quote": 6611849.80285 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.4732, "high": 3.5066, "low": 3.4158, "close": 3.4324, "volume": 4117781.6, "close_time": 1756281599999, "quote_volume": 14287584.95013, "trades": 20434, "taker_buy_base": 1892814.2, "taker_buy_quote": 6573419.10105 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 3.4328, "high": 3.4539, "low": 3.4137, "close": 3.4486, "volume": 2929562.0, "close_time": 1756295999999, "quote_volume": 10067394.31414, "trades": 14035, "taker_buy_base": 1518726.4, "taker_buy_quote": 5219719.43984 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 3.4476, "high": 3.52, "low": 3.4278, "close": 3.4996, "volume": 7138492.6, "close_time": 1756310399999, "quote_volume": 24821296.88976, "trades": 37383, "taker_buy_base": 3798020.2, "taker_buy_quote": 13208799.06154 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.4996, "high": 3.5211, "low": 3.4503, "close": 3.4677, "volume": 4743168.2, "close_time": 1756324799999, "quote_volume": 16524371.74463, "trades": 23374, "taker_buy_base": 2199197.5, "taker_buy_quote": 7665183.21481 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.4679, "high": 3.5113, "low": 3.428, "close": 3.438, "volume": 9496533.7, "close_time": 1756339199999, "quote_volume": 32943757.34887, "trades": 41464, "taker_buy_base": 4690262.1, "taker_buy_quote": 16274782.83569 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.4372, "high": 3.484, "low": 3.4182, "close": 3.4804, "volume": 4245863.7, "close_time": 1756353599999, "quote_volume": 14692654.05813, "trades": 19546, "taker_buy_base": 2137926.2, "taker_buy_quote": 7399379.19482 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 3.4803, "high": 3.512, "low": 3.4732, "close": 3.5004, "volume": 3531099.2, "close_time": 1756367999999, "quote_volume": 12334323.48201, "trades": 19771, "taker_buy_base": 1754079.7, "taker_buy_quote": 6127297.50715 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.5001, "high": 3.5294, "low": 3.4735, "close": 3.5013, "volume": 3609666.2, "close_time": 1756382399999, "quote_volume": 12637011.99233, "trades": 20442, "taker_buy_base": 1848081.0, "taker_buy_quote": 6471823.50463 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.5013, "high": 3.5263, "low": 3.45, "close": 3.4676, "volume": 6984851.5, "close_time": 1756396799999, "quote_volume": 24448718.52146, "trades": 35816, "taker_buy_base": 3324657.2, "taker_buy_quote": 11641016.60268 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 3.4676, "high": 3.4853, "low": 3.4174, "close": 3.4187, "volume": 4276073.7, "close_time": 1756411199999, "quote_volume": 14750657.6476, "trades": 24612, "taker_buy_base": 2116561.6, "taker_buy_quote": 7303427.44898 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 3.4189, "high": 3.4997, "low": 3.4131, "close": 3.4926, "volume": 3496513.2, "close_time": 1756425599999, "quote_volume": 12106480.83163, "trades": 20553, "taker_buy_base": 1759388.4, "taker_buy_quote": 6097185.62419 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.4924, "high": 3.4993, "low": 3.4221, "close": 3.46, "volume": 4908453.9, "close_time": 1756439999999, "quote_volume": 16970760.99141, "trades": 25999, "taker_buy_base": 2382443.4, "taker_buy_quote": 8237925.85231 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 3.4598, "high": 3.4671, "low": 3.3484, "close": 3.3576, "volume": 5567943.7, "close_time": 1756454399999, "quote_volume": 18978442.13813, "trades": 29877, "taker_buy_base": 2570886.2, "taker_buy_quote": 8767584.43643 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 3.3573, "high": 3.3697, "low": 3.2879, "close": 3.3089, "volume": 5670210.1, "close_time": 1756468799999, "quote_volume": 18799022.17688, "trades": 29669, "taker_buy_base": 2927784.4, "taker_buy_quote": 9701077.00892 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 3.3089, "high": 3.4009, "low": 3.2788, "close": 3.3037, "volume": 14409502.6, "close_time": 1756483199999, "quote_volume": 47993970.41227, "trades": 65021, "taker_buy_base": 7013564.1, "taker_buy_quote": 23354636.93197 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 3.3036, "high": 3.3157, "low": 3.2111, "close": 3.2563, "volume": 7635693.1, "close_time": 1756497599999, "quote_volume": 24908373.25163, "trades": 33142, "taker_buy_base": 3884233.1, "taker_buy_quote": 12668810.23446 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 3.2563, "high": 3.2977, "low": 3.2186, "close": 3.2824, "volume": 4448691.2, "close_time": 1756511999999, "quote_volume": 14471088.77283, "trades": 20028, "taker_buy_base": 2172025.7, "taker_buy_quote": 7068475.93291 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.2826, "high": 3.3171, "low": 3.2244, "close": 3.3057, "volume": 4142113.0, "close_time": 1756526399999, "quote_volume": 13548965.86604, "trades": 23832, "taker_buy_base": 2134358.2, "taker_buy_quote": 6990365.714 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 3.3062, "high": 3.3448, "low": 3.2939, "close": 3.3432, "volume": 2717575.8, "close_time": 1756540799999, "quote_volume": 9029549.55862, "trades": 14701, "taker_buy_base": 1219352.9, "taker_buy_quote": 4050034.41544 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 3.3429, "high": 3.343, "low": 3.3133, "close": 3.32, "volume": 1763520.5, "close_time": 1756555199999, "quote_volume": 5868563.3281, "trades": 10404, "taker_buy_base": 816731.2, "taker_buy_quote": 2717754.12201 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 3.32, "high": 3.3226, "low": 3.2477, "close": 3.3152, "volume": 4068363.6, "close_time": 1756569599999, "quote_volume": 13346837.93114, "trades": 25386, "taker_buy_base": 1867773.5, "taker_buy_quote": 6128758.65952 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 3.3149, "high": 3.3149, "low": 3.2776, "close": 3.2929, "volume": 2553015.4, "close_time": 1756583999999, "quote_volume": 8404077.75284, "trades": 13808, "taker_buy_base": 1322456.6, "taker_buy_quote": 4352081.1606 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 3.2932, "high": 3.3098, "low": 3.2758, "close": 3.3069, "volume": 1328229.4, "close_time": 1756598399999, "quote_volume": 4374466.81682, "trades": 10640, "taker_buy_base": 701122.0, "taker_buy_quote": 2309534.7188 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.3071, "high": 3.3507, "low": 3.3043, "close": 3.348, "volume": 2227718.5, "close_time": 1756612799999, "quote_volume": 7420157.30975, "trades": 17286, "taker_buy_base": 1236416.6, "taker_buy_quote": 4118046.94307 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 3.3482, "high": 3.3498, "low": 3.3035, "close": 3.3138, "volume": 1154369.9, "close_time": 1756627199999, "quote_volume": 3830670.05021, "trades": 9613, "taker_buy_base": 524065.2, "taker_buy_quote": 1738861.07185 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 3.3136, "high": 3.336, "low": 3.2914, "close": 3.313, "volume": 1617537.2, "close_time": 1756641599999, "quote_volume": 5360369.41292, "trades": 11370, "taker_buy_base": 783682.9, "taker_buy_quote": 2597574.13583 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 3.3125, "high": 3.3178, "low": 3.2812, "close": 3.3059, "volume": 1733480.3, "close_time": 1756655999999, "quote_volume": 5719673.40681, "trades": 13576, "taker_buy_base": 879439.3, "taker_buy_quote": 2902640.96865 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 3.3056, "high": 3.315, "low": 3.2826, "close": 3.2924, "volume": 1485248.7, "close_time": 1756670399999, "quote_volume": 4899344.92399, "trades": 11758, "taker_buy_base": 783562.4, "taker_buy_quote": 2584841.00521 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 3.2923, "high": 3.3104, "low": 3.2465, "close": 3.2503, "volume": 2618822.0, "close_time": 1756684799999, "quote_volume": 8595926.32796, "trades": 15829, "taker_buy_base": 1208609.1, "taker_buy_quote": 3968261.35634 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.2496, "high": 3.2559, "low": 3.1607, "close": 3.1862, "volume": 5072098.2, "close_time": 1756699199999, "quote_volume": 16284808.81211, "trades": 30033, "taker_buy_base": 2342444.3, "taker_buy_quote": 7524484.41353 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 3.1849, "high": 3.2899, "low": 3.1468, "close": 3.2876, "volume": 5414143.6, "close_time": 1756713599999, "quote_volume": 17351517.21753, "trades": 28625, "taker_buy_base": 2533868.7, "taker_buy_quote": 8121869.43815 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 3.2878, "high": 3.3391, "low": 3.2531, "close": 3.2596, "volume": 5645093.2, "close_time": 1756727999999, "quote_volume": 18622652.04175, "trades": 29303, "taker_buy_base": 2453939.8, "taker_buy_quote": 8095934.29103 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 3.2597, "high": 3.2795, "low": 3.2143, "close": 3.2211, "volume": 3522751.0, "close_time": 1756742399999, "quote_volume": 11447870.7825, "trades": 22309, "taker_buy_base": 1784869.3, "taker_buy_quote": 5802267.25184 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 3.2215, "high": 3.2284, "low": 3.1947, "close": 3.2166, "volume": 2664118.0, "close_time": 1756756799999, "quote_volume": 8561456.50405, "trades": 18390, "taker_buy_base": 1224946.1, "taker_buy_quote": 3936309.33147 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 3.2168, "high": 3.219, "low": 3.11, "close": 3.2044, "volume": 5721197.7, "close_time": 1756771199999, "quote_volume": 18082664.30601, "trades": 35134, "taker_buy_base": 2918209.2, "taker_buy_quote": 9231380.54022 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.2044, "high": 3.2991, "low": 3.1965, "close": 3.2771, "volume": 3342830.6, "close_time": 1756785599999, "quote_volume": 10839822.37975, "trades": 24086, "taker_buy_base": 1786575.8, "taker_buy_quote": 5794900.35267 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 3.2772, "high": 3.3025, "low": 3.2703, "close": 3.278, "volume": 1658910.3, "close_time": 1756799999999, "quote_volume": 5453971.84503, "trades": 13063, "taker_buy_base": 809191.1, "taker_buy_quote": 2660951.21964 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 3.2778, "high": 3.2975, "low": 3.2503, "close": 3.2551, "volume": 1671867.4, "close_time": 1756814399999, "quote_volume": 5476314.51355, "trades": 12550, "taker_buy_base": 798047.4, "taker_buy_quote": 2614558.82775 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 3.2545, "high": 3.3097, "low": 3.1922, "close": 3.2207, "volume": 7835750.4, "close_time": 1756828799999, "quote_volume": 25486280.3349, "trades": 45979, "taker_buy_base": 3789309.5, "taker_buy_quote": 12330182.0165 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 3.2207, "high": 3.2752, "low": 3.219, "close": 3.2584, "volume": 3661285.4, "close_time": 1756843199999, "quote_volume": 11895987.60935, "trades": 24198, "taker_buy_base": 1887154.4, "taker_buy_quote": 6132298.45437 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 3.2588, "high": 3.3217, "low": 3.2515, "close": 3.317, "volume": 2864467.9, "close_time": 1756857599999, "quote_volume": 9453792.65771, "trades": 15945, "taker_buy_base": 1636107.4, "taker_buy_quote": 5399447.17715 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.3172, "high": 3.3589, "low": 3.3113, "close": 3.328, "volume": 2562254.9, "close_time": 1756871999999, "quote_volume": 8533749.62035, "trades": 17401, "taker_buy_base": 1353050.6, "taker_buy_quote": 4507295.77942 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 3.3278, "high": 3.3318, "low": 3.2681, "close": 3.3, "volume": 2001701.6, "close_time": 1756886399999, "quote_volume": 6600619.18308, "trades": 14823, "taker_buy_base": 879904.0, "taker_buy_quote": 2901394.92195 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 3.3, "high": 3.3603, "low": 3.2972, "close": 3.3479, "volume": 3003184.8, "close_time": 1756900799999, "quote_volume": 10001605.70801, "trades": 21103, "taker_buy_base": 1670746.9, "taker_buy_quote": 5563635.73486 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 3.3484, "high": 3.4018, "low": 3.3425, "close": 3.3882, "volume": 3850281.7, "close_time": 1756915199999, "quote_volume": 12985002.68465, "trades": 27660, "taker_buy_base": 1981408.8, "taker_buy_quote": 6683367.35267 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 3.3882, "high": 3.4057, "low": 3.3522, "close": 3.3993, "volume": 2517205.4, "close_time": 1756929599999, "quote_volume": 8508504.76278, "trades": 18016, "taker_buy_base": 1209822.1, "taker_buy_quote": 4089514.86239 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 3.3995, "high": 3.4077, "low": 3.3789, "close": 3.3888, "volume": 1371436.5, "close_time": 1756943999999, "quote_volume": 4653696.91157, "trades": 9196, "taker_buy_base": 693947.3, "taker_buy_quote": 2355310.77358 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.3894, "high": 3.4023, "low": 3.3351, "close": 3.3403, "volume": 1836766.7, "close_time": 1756958399999, "quote_volume": 6187483.05183, "trades": 11383, "taker_buy_base": 869469.7, "taker_buy_quote": 2929282.25405 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 3.3401, "high": 3.3485, "low": 3.2899, "close": 3.311, "volume": 2459834.5, "close_time": 1756972799999, "quote_volume": 8152194.8521, "trades": 14469, "taker_buy_base": 1215411.3, "taker_buy_quote": 4027317.97435 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 3.3113, "high": 3.3356, "low": 3.3079, "close": 3.3126, "volume": 1913610.9, "close_time": 1756987199999, "quote_volume": 6359086.77714, "trades": 11924, "taker_buy_base": 973016.9, "taker_buy_quote": 3233460.59221 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 3.3131, "high": 3.3315, "low": 3.2541, "close": 3.2662, "volume": 3491003.9, "close_time": 1757001599999, "quote_volume": 11477555.58707, "trades": 19784, "taker_buy_base": 1530393.6, "taker_buy_quote": 5032343.48211 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 3.2661, "high": 3.2757, "low": 3.2346, "close": 3.2467, "volume": 1560951.6, "close_time": 1757015999999, "quote_volume": 5083972.5507, "trades": 10493, "taker_buy_base": 693862.1, "taker_buy_quote": 2260292.40338 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 3.2464, "high": 3.3192, "low": 3.2433, "close": 3.2864, "volume": 2187202.4, "close_time": 1757030399999, "quote_volume": 7192901.30101, "trades": 12797, "taker_buy_base": 1144101.6, "taker_buy_quote": 3762443.10594 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.2864, "high": 3.3389, "low": 3.275, "close": 3.3372, "volume": 2278833.8, "close_time": 1757044799999, "quote_volume": 7529318.46952, "trades": 14009, "taker_buy_base": 1154369.8, "taker_buy_quote": 3815794.19606 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 3.337, "high": 3.3991, "low": 3.3306, "close": 3.3953, "volume": 3121606.9, "close_time": 1757059199999, "quote_volume": 10517226.21496, "trades": 16204, "taker_buy_base": 1779236.3, "taker_buy_quote": 5999661.99529 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 3.3962, "high": 3.3965, "low": 3.362, "close": 3.391, "volume": 2134609.5, "close_time": 1757073599999, "quote_volume": 7210830.48151, "trades": 12502, "taker_buy_base": 1062115.6, "taker_buy_quote": 3587761.50239 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 3.391, "high": 3.4557, "low": 3.333, "close": 3.3809, "volume": 11570701.9, "close_time": 1757087999999, "quote_volume": 39344412.85911, "trades": 65467, "taker_buy_base": 5669488.7, "taker_buy_quote": 19284672.8501 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 3.3811, "high": 3.418, "low": 3.3582, "close": 3.4176, "volume": 3391582.7, "close_time": 1757102399999, "quote_volume": 11478501.70247, "trades": 19625, "taker_buy_base": 1670555.6, "taker_buy_quote": 5652759.71214 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 3.4173, "high": 3.4264, "low": 3.3698, "close": 3.3746, "volume": 2564610.3, "close_time": 1757116799999, "quote_volume": 8712752.33158, "trades": 14676, "taker_buy_base": 1352321.8, "taker_buy_quote": 4595970.50628 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.3744, "high": 3.408, "low": 3.373, "close": 3.4056, "volume": 911420.8, "close_time": 1757131199999, "quote_volume": 3089041.50563, "trades": 8288, "taker_buy_base": 495088.1, "taker_buy_quote": 1677452.61999 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 3.4055, "high": 3.4055, "low": 3.364, "close": 3.3786, "volume": 1118438.7, "close_time": 1757145599999, "quote_volume": 3780321.66374, "trades": 8434, "taker_buy_base": 492028.7, "taker_buy_quote": 1662705.62123 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 3.3785, "high": 3.3824, "low": 3.34, "close": 3.3531, "volume": 1225978.1, "close_time": 1757159999999, "quote_volume": 4113252.14514, "trades": 9506, "taker_buy_base": 534938.5, "taker_buy_quote": 1794649.92288 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 3.3531, "high": 3.3703, "low": 3.3392, "close": 3.3393, "volume": 1286166.9, "close_time": 1757174399999, "quote_volume": 4315075.51029, "trades": 10409, "taker_buy_base": 601356.6, "taker_buy_quote": 2017556.90807 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 3.3391, "high": 3.3541, "low": 3.314, "close": 3.3173, "volume": 1858148.7, "close_time": 1757188799999, "quote_volume": 6196883.73475, "trades": 12768, "taker_buy_base": 871548.7, "taker_buy_quote": 2907970.33967 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 3.3167, "high": 3.3424, "low": 3.3159, "close": 3.3364, "volume": 788610.1, "close_time": 1757203199999, "quote_volume": 2624927.9952, "trades": 6165, "taker_buy_base": 376073.6, "taker_buy_quote": 1251678.24793 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.3368, "high": 3.3833, "low": 3.3349, "close": 3.3719, "volume": 1549566.5, "close_time": 1757217599999, "quote_volume": 5212337.18621, "trades": 11966, "taker_buy_base": 808565.0, "taker_buy_quote": 2720601.25927 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 3.3722, "high": 3.3846, "low": 3.3636, "close": 3.3724, "volume": 832879.9, "close_time": 1757231999999, "quote_volume": 2810043.9809, "trades": 6475, "taker_buy_base": 408424.1, "taker_buy_quote": 1377621.19517 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 3.3725, "high": 3.4213, "low": 3.3725, "close": 3.4212, "volume": 1778385.4, "close_time": 1757246399999, "quote_volume": 6035905.69779, "trades": 14698, "taker_buy_base": 855571.5, "taker_buy_quote": 2903677.64489 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 3.4211, "high": 3.422, "low": 3.3929, "close": 3.4085, "volume": 2039925.2, "close_time": 1757260799999, "quote_volume": 6951195.00335, "trades": 13051, "taker_buy_base": 986782.7, "taker_buy_quote": 3361950.67761 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 3.4083, "high": 3.4127, "low": 3.3565, "close": 3.38, "volume": 2030402.8, "close_time": 1757275199999, "quote_volume": 6863753.78104, "trades": 13518, "taker_buy_base": 979048.6, "taker_buy_quote": 3310282.76147 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 3.3799, "high": 3.4187, "low": 3.3741, "close": 3.3972, "volume": 2048642.0, "close_time": 1757289599999, "quote_volume": 6959528.24365, "trades": 13967, "taker_buy_base": 1032670.9, "taker_buy_quote": 3508236.09491 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.3968, "high": 3.4349, "low": 3.3631, "close": 3.4093, "volume": 3494228.7, "close_time": 1757303999999, "quote_volume": 11872174.65616, "trades": 20997, "taker_buy_base": 1668743.2, "taker_buy_quote": 5669644.0159 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 3.4093, "high": 3.4199, "low": 3.3818, "close": 3.4088, "volume": 3483195.3, "close_time": 1757318399999, "quote_volume": 11831469.5442, "trades": 17897, "taker_buy_base": 1855068.9, "taker_buy_quote": 6300979.38309 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 3.409, "high": 3.4866, "low": 3.406, "close": 3.4734, "volume": 5418358.7, "close_time": 1757332799999, "quote_volume": 18716430.97924, "trades": 30335, "taker_buy_base": 2936168.7, "taker_buy_quote": 10141739.081 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 3.474, "high": 3.5137, "low": 3.4619, "close": 3.504, "volume": 5384937.5, "close_time": 1757347199999, "quote_volume": 18780761.78179, "trades": 33469, "taker_buy_base": 2932525.3, "taker_buy_quote": 10230384.50993 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 3.504, "high": 3.5059, "low": 3.4491, "close": 3.453, "volume": 3883315.8, "close_time": 1757361599999, "quote_volume": 13475970.89398, "trades": 20250, "taker_buy_base": 1784400.9, "taker_buy_quote": 6192868.72758 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 3.4531, "high": 3.5029, "low": 3.442, "close": 3.5005, "volume": 3823817.1, "close_time": 1757375999999, "quote_volume": 13297573.32239, "trades": 22567, "taker_buy_base": 1458951.8, "taker_buy_quote": 5069539.8852 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.5005, "high": 3.5196, "low": 3.4261, "close": 3.4634, "volume": 5940463.0, "close_time": 1757390399999, "quote_volume": 20621773.85402, "trades": 34154, "taker_buy_base": 2634841.8, "taker_buy_quote": 9141938.46572 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 3.4632, "high": 3.6147, "low": 3.4559, "close": 3.61, "volume": 6570941.1, "close_time": 1757404799999, "quote_volume": 23332472.64016, "trades": 36656, "taker_buy_base": 3199080.3, "taker_buy_quote": 11349183.62498 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 3.6102, "high": 3.6169, "low": 3.5688, "close": 3.5693, "volume": 3738664.6, "close_time": 1757419199999, "quote_volume": 13448212.04506, "trades": 21873, "taker_buy_base": 1847269.6, "taker_buy_quote": 6642874.28639 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 3.5695, "high": 3.5902, "low": 3.4299, "close": 3.45, "volume": 9746430.5, "close_time": 1757433599999, "quote_volume": 34201377.19803, "trades": 58823, "taker_buy_base": 4552588.1, "taker_buy_quote": 15974652.08568 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 3.45, "high": 3.4763, "low": 3.4295, "close": 3.4715, "volume": 4052360.5, "close_time": 1757447999999, "quote_volume": 13975754.87097, "trades": 25306, "taker_buy_base": 2147102.9, "taker_buy_quote": 7405423.34186 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 3.4716, "high": 3.4865, "low": 3.455, "close": 3.4702, "volume": 3124343.8, "close_time": 1757462399999, "quote_volume": 10849224.93161, "trades": 17810, "taker_buy_base": 1535599.2, "taker_buy_quote": 5331617.2978 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.4703, "high": 3.5624, "low": 3.4564, "close": 3.542, "volume": 4552163.1, "close_time": 1757476799999, "quote_volume": 15994525.87799, "trades": 32147, "taker_buy_base": 2429645.5, "taker_buy_quote": 8537986.88312 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 3.5419, "high": 3.5574, "low": 3.5018, "close": 3.5447, "volume": 4100165.3, "close_time": 1757491199999, "quote_volume": 14454292.83943, "trades": 23729, "taker_buy_base": 2052218.7, "taker_buy_quote": 7235638.54779 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 3.5446, "high": 3.5588, "low": 3.5105, "close": 3.5153, "volume": 3385744.2, "close_time": 1757505599999, "quote_volume": 11949872.35098, "trades": 20456, "taker_buy_base": 1696215.1, "taker_buy_quote": 5986513.2865 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 3.5156, "high": 3.6277, "low": 3.5142, "close": 3.6132, "volume": 8422301.2, "close_time": 1757519999999, "quote_volume": 30178754.1836, "trades": 53693, "taker_buy_base": 4398938.8, "taker_buy_quote": 15763974.81732 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 3.6137, "high": 3.617, "low": 3.5417, "close": 3.5555, "volume": 4358886.8, "close_time": 1757534399999, "quote_volume": 15617400.40702, "trades": 28878, "taker_buy_base": 2072441.2, "taker_buy_quote": 7425064.69084 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 3.5552, "high": 3.6258, "low": 3.5536, "close": 3.6208, "volume": 2926846.2, "close_time": 1757548799999, "quote_volume": 10525115.65878, "trades": 21310, "taker_buy_base": 1351956.1, "taker_buy_quote": 4862505.48699 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.6206, "high": 3.6418, "low": 3.5945, "close": 3.6354, "volume": 3060506.3, "close_time": 1757563199999, "quote_volume": 11071568.72807, "trades": 19164, "taker_buy_base": 1529357.4, "taker_buy_quote": 5532505.71265 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 3.6354, "high": 3.639, "low": 3.606, "close": 3.6234, "volume": 3129585.7, "close_time": 1757577599999, "quote_volume": 11340622.79334, "trades": 18195, "taker_buy_base": 1609043.3, "taker_buy_quote": 5829785.0292 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 3.624, "high": 3.6485, "low": 3.6065, "close": 3.6146, "volume": 2540985.1, "close_time": 1757591999999, "quote_volume": 9209111.93397, "trades": 15577, "taker_buy_base": 1306555.6, "taker_buy_quote": 4734964.89208 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 3.6148, "high": 3.6681, "low": 3.5566, "close": 3.5912, "volume": 9870126.8, "close_time": 1757606399999, "quote_volume": 35598152.1078, "trades": 57622, "taker_buy_base": 5079626.6, "taker_buy_quote": 18329805.34822 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 3.5914, "high": 3.6212, "low": 3.5912, "close": 3.616, "volume": 2752794.6, "close_time": 1757620799999, "quote_volume": 9930379.86996, "trades": 14893, "taker_buy_base": 1321512.4, "taker_buy_quote": 4766548.08091 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 3.6165, "high": 3.6759, "low": 3.6108, "close": 3.6686, "volume": 3176605.6, "close_time": 1757635199999, "quote_volume": 11584111.08963, "trades": 18957, "taker_buy_base": 1530229.8, "taker_buy_quote": 5582009.30172 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.6681, "high": 3.7019, "low": 3.6482, "close": 3.6581, "volume": 3356407.9, "close_time": 1757649599999, "quote_volume": 12336954.06389, "trades": 21177, "taker_buy_base": 1714516.4, "taker_buy_quote": 6302102.48276 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 3.658, "high": 3.688, "low": 3.6441, "close": 3.6757, "volume": 3233240.5, "close_time": 1757663999999, "quote_volume": 11859192.81449, "trades": 18864, "taker_buy_base": 1524651.8, "taker_buy_quote": 5590479.70198 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 3.6758, "high": 3.6896, "low": 3.6053, "close": 3.6086, "volume": 4238687.5, "close_time": 1757678399999, "quote_volume": 15465125.45577, "trades": 22196, "taker_buy_base": 2005079.8, "taker_buy_quote": 7315096.31724 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 3.6088, "high": 3.6519, "low": 3.5862, "close": 3.6344, "volume": 5363731.0, "close_time": 1757692799999, "quote_volume": 19444749.95352, "trades": 27843, "taker_buy_base": 2513363.1, "taker_buy_quote": 9112108.70186 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 3.6339, "high": 3.7129, "low": 3.6256, "close": 3.7118, "volume": 5788681.0, "close_time": 1757707199999, "quote_volume": 21268487.1861, "trades": 30331, "taker_buy_base": 2946481.1, "taker_buy_quote": 10828876.61329 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 3.7115, "high": 3.7291, "low": 3.6729, "close": 3.7226, "volume": 4162059.6, "close_time": 1757721599999, "quote_volume": 15408280.87958, "trades": 24615, "taker_buy_base": 2072738.6, "taker_buy_quote": 7676125.33892 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.7232, "high": 3.7619, "low": 3.7093, "close": 3.7402, "volume": 4254804.2, "close_time": 1757735999999, "quote_volume": 15885171.02284, "trades": 25771, "taker_buy_base": 2132606.7, "taker_buy_quote": 7962003.11136 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 3.7403, "high": 3.7474, "low": 3.7117, "close": 3.7317, "volume": 2995281.6, "close_time": 1757750399999, "quote_volume": 11162525.46437, "trades": 16847, "taker_buy_base": 1580749.9, "taker_buy_quote": 5890780.59615 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 3.7317, "high": 3.836, "low": 3.7301, "close": 3.8349, "volume": 8181265.4, "close_time": 1757764799999, "quote_volume": 31059063.07141, "trades": 40522, "taker_buy_base": 4138604.4, "taker_buy_quote": 15713001.53809 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 3.835, "high": 3.8836, "low": 3.7526, "close": 3.7878, "volume": 11855868.0, "close_time": 1757779199999, "quote_volume": 45280679.90466, "trades": 57931, "taker_buy_base": 5980225.3, "taker_buy_quote": 22857460.81706 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 3.7878, "high": 3.8076, "low": 3.7356, "close": 3.7944, "volume": 7822032.0, "close_time": 1757793599999, "quote_volume": 29541757.74584, "trades": 37949, "taker_buy_base": 3612737.8, "taker_buy_quote": 13647096.37834 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 3.7944, "high": 3.8492, "low": 3.7889, "close": 3.8172, "volume": 3396204.1, "close_time": 1757807999999, "quote_volume": 12993952.64178, "trades": 21838, "taker_buy_base": 1855115.9, "taker_buy_quote": 7097116.18922 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.8169, "high": 3.8263, "low": 3.7484, "close": 3.761, "volume": 4890325.0, "close_time": 1757822399999, "quote_volume": 18518504.9664, "trades": 33344, "taker_buy_base": 2330760.2, "taker_buy_quote": 8829365.04245 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 3.7615, "high": 3.7924, "low": 3.7383, "close": 3.7636, "volume": 3848818.0, "close_time": 1757836799999, "quote_volume": 14485655.92772, "trades": 24617, "taker_buy_base": 1829177.4, "taker_buy_quote": 6884515.78931 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 3.764, "high": 3.8071, "low": 3.7205, "close": 3.7272, "volume": 4483552.4, "close_time": 1757851199999, "quote_volume": 16911920.12928, "trades": 29430, "taker_buy_base": 2159682.2, "taker_buy_quote": 8149299.93006 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 3.7272, "high": 3.7409, "low": 3.644, "close": 3.6692, "volume": 7096760.9, "close_time": 1757865599999, "quote_volume": 26140886.13348, "trades": 43796, "taker_buy_base": 3020144.6, "taker_buy_quote": 11127252.50878 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 3.6691, "high": 3.7322, "low": 3.6574, "close": 3.7023, "volume": 3524181.3, "close_time": 1757879999999, "quote_volume": 13053233.18166, "trades": 23423, "taker_buy_base": 1854701.4, "taker_buy_quote": 6868669.02938 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 3.703, "high": 3.7372, "low": 3.6842, "close": 3.6877, "volume": 3558702.2, "close_time": 1757894399999, "quote_volume": 13204248.70428, "trades": 22347, "taker_buy_base": 1787115.4, "taker_buy_quote": 6631981.85191 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.6877, "high": 3.7125, "low": 3.6513, "close": 3.7074, "volume": 4355938.6, "close_time": 1757908799999, "quote_volume": 16079293.17418, "trades": 26148, "taker_buy_base": 2060659.8, "taker_buy_quote": 7607334.56952 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 3.7077, "high": 3.7236, "low": 3.5884, "close": 3.605, "volume": 7138742.5, "close_time": 1757923199999, "quote_volume": 26134301.35477, "trades": 38369, "taker_buy_base": 3313306.5, "taker_buy_quote": 12137516.91108 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 3.6049, "high": 3.605, "low": 3.514, "close": 3.537, "volume": 10464768.0, "close_time": 1757937599999, "quote_volume": 37089360.52591, "trades": 56656, "taker_buy_base": 5314870.4, "taker_buy_quote": 18838393.05878 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 3.5371, "high": 3.5413, "low": 3.4816, "close": 3.5006, "volume": 7651234.4, "close_time": 1757951999999, "quote_volume": 26898654.96143, "trades": 35184, "taker_buy_base": 3633361.0, "taker_buy_quote": 12775708.63624 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 3.5005, "high": 3.5076, "low": 3.4629, "close": 3.4944, "volume": 4644915.8, "close_time": 1757966399999, "quote_volume": 16197983.66314, "trades": 23924, "taker_buy_base": 2139524.1, "taker_buy_quote": 7461793.069 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 3.4946, "high": 3.5268, "low": 3.4919, "close": 3.5224, "volume": 2812237.0, "close_time": 1757980799999, "quote_volume": 9873261.93493, "trades": 14427, "taker_buy_base": 1494646.1, "taker_buy_quote": 5247346.93336 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.5222, "high": 3.5438, "low": 3.4997, "close": 3.501, "volume": 2471837.7, "close_time": 1757995199999, "quote_volume": 8698355.8565, "trades": 15301, "taker_buy_base": 1211006.1, "taker_buy_quote": 4261062.35902 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 3.5012, "high": 3.5367, "low": 3.4689, "close": 3.5343, "volume": 3380993.4, "close_time": 1758009599999, "quote_volume": 11867188.06043, "trades": 20570, "taker_buy_base": 1456745.1, "taker_buy_quote": 5111676.81963 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 3.5343, "high": 3.5791, "low": 3.5343, "close": 3.5736, "volume": 4761953.8, "close_time": 1758023999999, "quote_volume": 16970826.75828, "trades": 24178, "taker_buy_base": 2227330.9, "taker_buy_quote": 7936672.79552 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 3.5738, "high": 3.6553, "low": 3.5504, "close": 3.6188, "volume": 11361480.2, "close_time": 1758038399999, "quote_volume": 40909149.68006, "trades": 62106, "taker_buy_base": 5380675.7, "taker_buy_quote": 19379165.2213 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 3.6189, "high": 3.6507, "low": 3.6016, "close": 3.6304, "volume": 4683887.6, "close_time": 1758052799999, "quote_volume": 16985473.89835, "trades": 32541, "taker_buy_base": 2259403.4, "taker_buy_quote": 8193200.79512 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 3.6306, "high": 3.6445, "low": 3.599, "close": 3.6023, "volume": 2387053.7, "close_time": 1758067199999, "quote_volume": 8653740.10354, "trades": 21973, "taker_buy_base": 1103522.3, "taker_buy_quote": 4001301.23982 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.6023, "high": 3.643, "low": 3.5835, "close": 3.599, "volume": 3023416.3, "close_time": 1758081599999, "quote_volume": 10921428.06994, "trades": 24269, "taker_buy_base": 1473941.2, "taker_buy_quote": 5325983.53139 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 3.5991, "high": 3.6274, "low": 3.5722, "close": 3.6145, "volume": 2457145.9, "close_time": 1758095999999, "quote_volume": 8846777.26218, "trades": 18326, "taker_buy_base": 1154830.5, "taker_buy_quote": 4158746.06912 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 3.6147, "high": 3.6149, "low": 3.559, "close": 3.5965, "volume": 2540463.4, "close_time": 1758110399999, "quote_volume": 9108847.67186, "trades": 17727, "taker_buy_base": 1226159.4, "taker_buy_quote": 4396557.42766 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 3.5965, "high": 3.6063, "low": 3.5521, "close": 3.5621, "volume": 2933691.1, "close_time": 1758124799999, "quote_volume": 10498893.47379, "trades": 18056, "taker_buy_base": 1463720.2, "taker_buy_quote": 5237654.03114 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 3.5614, "high": 3.6904, "low": 3.525, "close": 3.6766, "volume": 13062709.3, "close_time": 1758139199999, "quote_volume": 47037019.1946, "trades": 83372, "taker_buy_base": 6655204.2, "taker_buy_quote": 23978875.51774 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 3.6764, "high": 3.8023, "low": 3.6256, "close": 3.7732, "volume": 8451826.4, "close_time": 1758153599999, "quote_volume": 31436344.35745, "trades": 57095, "taker_buy_base": 4372948.9, "taker_buy_quote": 16287497.58641 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.7737, "high": 3.8325, "low": 3.7698, "close": 3.8214, "volume": 5223094.6, "close_time": 1758167999999, "quote_volume": 19838907.71078, "trades": 33362, "taker_buy_base": 2609020.9, "taker_buy_quote": 9909748.91517 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 3.8217, "high": 3.832, "low": 3.7554, "close": 3.7932, "volume": 4460090.4, "close_time": 1758182399999, "quote_volume": 16944427.63544, "trades": 25112, "taker_buy_base": 2109487.0, "taker_buy_quote": 8018267.68459 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 3.7934, "high": 3.9093, "low": 3.7869, "close": 3.8791, "volume": 7211764.3, "close_time": 1758196799999, "quote_volume": 27912535.49328, "trades": 46183, "taker_buy_base": 3744773.9, "taker_buy_quote": 14488556.1393 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 3.8792, "high": 3.9724, "low": 3.8578, "close": 3.9569, "volume": 8429130.8, "close_time": 1758211199999, "quote_volume": 32969462.49215, "trades": 48102, "taker_buy_base": 4307852.4, "taker_buy_quote": 16860240.77772 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 3.9572, "high": 3.9775, "low": 3.9289, "close": 3.9526, "volume": 5621597.0, "close_time": 1758225599999, "quote_volume": 22230492.16253, "trades": 33116, "taker_buy_base": 2710307.3, "taker_buy_quote": 10718720.42513 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 3.9534, "high": 3.9623, "low": 3.865, "close": 3.8912, "volume": 4307473.5, "close_time": 1758239999999, "quote_volume": 16847839.88863, "trades": 28433, "taker_buy_base": 1952563.0, "taker_buy_quote": 7637800.05748 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.891, "high": 3.9177, "low": 3.8342, "close": 3.8405, "volume": 4628517.0, "close_time": 1758254399999, "quote_volume": 17952348.72332, "trades": 31441, "taker_buy_base": 2296170.1, "taker_buy_quote": 8908843.91201 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 3.8403, "high": 3.8668, "low": 3.7805, "close": 3.8022, "volume": 4437407.5, "close_time": 1758268799999, "quote_volume": 16966956.77835, "trades": 32150, "taker_buy_base": 2095330.6, "taker_buy_quote": 8013900.68531 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.8021, "high": 3.8251, "low": 3.7081, "close": 3.7181, "volume": 4346895.2, "close_time": 1758283199999, "quote_volume": 16361460.29307, "trades": 31864, "taker_buy_base": 1926498.2, "taker_buy_quote": 7251043.44842 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.718, "high": 3.7566, "low": 3.6437, "close": 3.664, "volume": 7378671.5, "close_time": 1758297599999, "quote_volume": 27283397.33256, "trades": 38357, "taker_buy_base": 3682640.3, "taker_buy_quote": 13621087.87253 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.6644, "high": 3.6831, "low": 3.6299, "close": 3.6507, "volume": 3605137.4, "close_time": 1758311999999, "quote_volume": 13200078.12549, "trades": 19893, "taker_buy_base": 1807489.9, "taker_buy_quote": 6619724.92391 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 3.6505, "high": 3.6876, "low": 3.6147, "close": 3.6397, "volume": 2821961.4, "close_time": 1758326399999, "quote_volume": 10306371.26971, "trades": 18779, "taker_buy_base": 1346034.0, "taker_buy_quote": 4918258.97625 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.6396, "high": 3.6955, "low": 3.6357, "close": 3.6897, "volume": 2806371.0, "close_time": 1758340799999, "quote_volume": 10293183.26278, "trades": 17824, "taker_buy_base": 1441770.9, "taker_buy_quote": 5287914.38895 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 3.6893, "high": 3.702, "low": 3.6666, "close": 3.6902, "volume": 2418666.7, "close_time": 1758355199999, "quote_volume": 8913450.19902, "trades": 11982, "taker_buy_base": 1119579.2, "taker_buy_quote": 4126149.77605 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.689, "high": 3.6902, "low": 3.6221, "close": 3.6456, "volume": 2934867.9, "close_time": 1758369599999, "quote_volume": 10703810.03436, "trades": 17736, "taker_buy_base": 1199829.8, "taker_buy_quote": 4376364.95272 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 3.6459, "high": 3.7054, "low": 3.6375, "close": 3.6963, "volume": 3248246.5, "close_time": 1758383999999, "quote_volume": 11918738.97928, "trades": 19669, "taker_buy_base": 1718249.5, "taker_buy_quote": 6308689.36912 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 3.6963, "high": 3.7114, "low": 3.6479, "close": 3.6586, "volume": 2589252.8, "close_time": 1758398399999, "quote_volume": 9513978.11761, "trades": 14260, "taker_buy_base": 1199465.2, "taker_buy_quote": 4408037.90175 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 3.6584, "high": 3.6886, "low": 3.6528, "close": 3.6598, "volume": 1370288.8, "close_time": 1758412799999, "quote_volume": 5029274.48108, "trades": 8787, "taker_buy_base": 668470.3, "taker_buy_quote": 2453417.60708 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.6592, "high": 3.678, "low": 3.6414, "close": 3.671, "volume": 1880641.7, "close_time": 1758427199999, "quote_volume": 6884595.60751, "trades": 13531, "taker_buy_base": 872930.3, "taker_buy_quote": 3196824.45323 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 3.671, "high": 3.6866, "low": 3.6521, "close": 3.6664, "volume": 1666362.9, "close_time": 1758441599999, "quote_volume": 6112940.11975, "trades": 10623, "taker_buy_base": 793713.6, "taker_buy_quote": 2911220.73655 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 3.6664, "high": 3.6688, "low": 3.5912, "close": 3.6226, "volume": 3227029.6, "close_time": 1758455999999, "quote_volume": 11710306.93176, "trades": 19498, "taker_buy_base": 1416098.6, "taker_buy_quote": 5140087.24222 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 3.6226, "high": 3.6744, "low": 3.6212, "close": 3.6321, "volume": 2651361.7, "close_time": 1758470399999, "quote_volume": 9682726.83737, "trades": 17523, "taker_buy_base": 1362753.3, "taker_buy_quote": 4976656.21544 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 3.6328, "high": 3.6467, "low": 3.5981, "close": 3.6396, "volume": 2554025.2, "close_time": 1758484799999, "quote_volume": 9254467.73581, "trades": 18243, "taker_buy_base": 1188571.5, "taker_buy_quote": 4306149.64526 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 3.6394, "high": 3.6431, "low": 3.6032, "close": 3.6119, "volume": 1714012.6, "close_time": 1758499199999, "quote_volume": 6207999.51893, "trades": 11961, "taker_buy_base": 915983.0, "taker_buy_quote": 3316966.1992 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.6111, "high": 3.6321, "low": 3.4703, "close": 3.5172, "volume": 10565789.0, "close_time": 1758513599999, "quote_volume": 37359730.26327, "trades": 53048, "taker_buy_base": 4682906.7, "taker_buy_quote": 16562553.28436 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 3.5171, "high": 3.5238, "low": 3.238, "close": 3.3492, "volume": 15609445.7, "close_time": 1758527999999, "quote_volume": 52472156.18755, "trades": 75036, "taker_buy_base": 7683873.6, "taker_buy_quote": 25803092.36612 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 3.3492, "high": 3.3863, "low": 3.3271, "close": 3.3619, "volume": 5264218.1, "close_time": 1758542399999, "quote_volume": 17664203.99546, "trades": 26256, "taker_buy_base": 2446004.2, "taker_buy_quote": 8210070.56758 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 3.362, "high": 3.4106, "low": 3.3481, "close": 3.3641, "volume": 7611986.4, "close_time": 1758556799999, "quote_volume": 25726222.56981, "trades": 30574, "taker_buy_base": 3289161.0, "taker_buy_quote": 11114380.53429 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 3.3646, "high": 3.3816, "low": 3.3133, "close": 3.3207, "volume": 5715457.8, "close_time": 1758571199999, "quote_volume": 19142913.97415, "trades": 23508, "taker_buy_base": 2642367.8, "taker_buy_quote": 8850785.33694 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 3.3192, "high": 3.3708, "low": 3.3152, "close": 3.3664, "volume": 2110232.9, "close_time": 1758585599999, "quote_volume": 7063665.27046, "trades": 11853, "taker_buy_base": 1021598.1, "taker_buy_quote": 3419986.96587 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 3.3665, "high": 3.3881, "low": 3.2818, "close": 3.372, "volume": 3828062.2, "close_time": 1758599999999, "quote_volume": 12796269.92239, "trades": 26909, "taker_buy_base": 1888365.5, "taker_buy_quote": 6314667.38987 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 3.3724, "high": 3.4061, "low": 3.3444, "close": 3.3788, "volume": 3332389.6, "close_time": 1758614399999, "quote_volume": 11253987.89733, "trades": 21260, "taker_buy_base": 1749765.4, "taker_buy_quote": 5909517.07987 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 3.3793, "high": 3.4047, "low": 3.3621, "close": 3.3724, "volume": 2428286.6, "close_time": 1758628799999, "quote_volume": 8207231.09908, "trades": 15467, "taker_buy_base": 1220650.0, "taker_buy_quote": 4125658.08975 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 3.372, "high": 3.4005, "low": 3.3455, "close": 3.3808, "volume": 4438298.1, "close_time": 1758643199999, "quote_volume": 14978809.9159, "trades": 26550, "taker_buy_base": 2154128.6, "taker_buy_quote": 7272146.52453 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 3.3816, "high": 3.4214, "low": 3.3188, "close": 3.3271, "volume": 5247378.5, "close_time": 1758657599999, "quote_volume": 17677460.38717, "trades": 36711, "taker_buy_base": 2509389.9, "taker_buy_quote": 8458077.94749 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 3.3264, "high": 3.3633, "low": 3.3107, "close": 3.3212, "volume": 2688299.0, "close_time": 1758671999999, "quote_volume": 8970668.98582, "trades": 17198, "taker_buy_base": 1295665.1, "taker_buy_quote": 4324206.76724 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.3212, "high": 3.3681, "low": 3.277, "close": 3.2781, "volume": 4261832.7, "close_time": 1758686399999, "quote_volume": 14162949.72463, "trades": 26025, "taker_buy_base": 1988521.6, "taker_buy_quote": 6612038.06257 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 3.278, "high": 3.3769, "low": 3.2351, "close": 3.3686, "volume": 6074249.0, "close_time": 1758700799999, "quote_volume": 20132876.8614, "trades": 38499, "taker_buy_base": 3053110.4, "taker_buy_quote": 10127163.52034 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 3.3688, "high": 3.4024, "low": 3.3674, "close": 3.3949, "volume": 2570052.4, "close_time": 1758715199999, "quote_volume": 8700357.59112, "trades": 17483, "taker_buy_base": 1265067.6, "taker_buy_quote": 4282451.93576 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 3.3948, "high": 3.4412, "low": 3.3741, "close": 3.4022, "volume": 3924635.3, "close_time": 1758729599999, "quote_volume": 13363553.02089, "trades": 23708, "taker_buy_base": 1965742.7, "taker_buy_quote": 6694925.00677 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 3.4028, "high": 3.4069, "low": 3.3783, "close": 3.3935, "volume": 2274701.0, "close_time": 1758743999999, "quote_volume": 7715582.38441, "trades": 16414, "taker_buy_base": 1077306.5, "taker_buy_quote": 3653256.59665 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 3.3938, "high": 3.4021, "low": 3.3499, "close": 3.3653, "volume": 5093693.8, "close_time": 1758758399999, "quote_volume": 17177342.85425, "trades": 29347, "taker_buy_base": 2447899.9, "taker_buy_quote": 8253346.28494 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.3652, "high": 3.3717, "low": 3.2888, "close": 3.3121, "volume": 10152246.3, "close_time": 1758772799999, "quote_volume": 33882444.62148, "trades": 52002, "taker_buy_base": 4819429.3, "taker_buy_quote": 16088278.0186 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 3.312, "high": 3.3209, "low": 3.2386, "close": 3.2439, "volume": 7109843.1, "close_time": 1758787199999, "quote_volume": 23212990.64925, "trades": 36258, "taker_buy_base": 3285059.3, "taker_buy_quote": 10727167.54157 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 3.2437, "high": 3.2646, "low": 3.15, "close": 3.1718, "volume": 7410486.9, "close_time": 1758801599999, "quote_volume": 23816231.445, "trades": 38657, "taker_buy_base": 3081000.5, "taker_buy_quote": 9913770.79906 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 3.172, "high": 3.2518, "low": 3.125, "close": 3.2136, "volume": 7967966.0, "close_time": 1758815999999, "quote_volume": 25418261.77771, "trades": 46031, "taker_buy_base": 4104594.2, "taker_buy_quote": 13100126.36947 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 3.2136, "high": 3.2191, "low": 3.0713, "close": 3.174, "volume": 9001861.0, "close_time": 1758830399999, "quote_volume": 28288673.73087, "trades": 55657, "taker_buy_base": 4384787.6, "taker_buy_quote": 13782308.55515 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 3.1743, "high": 3.1797, "low": 3.098, "close": 3.1134, "volume": 4227949.7, "close_time": 1758844799999, "quote_volume": 13260375.70287, "trades": 28885, "taker_buy_base": 2013209.7, "taker_buy_quote": 6315994.34536 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.1144, "high": 3.1815, "low": 3.1122, "close": 3.1628, "volume": 4380536.0, "close_time": 1758859199999, "quote_volume": 13818358.25496, "trades": 27808, "taker_buy_base": 2187143.6, "taker_buy_quote": 6899738.95683 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 3.1622, "high": 3.1667, "low": 3.1089, "close": 3.1573, "volume": 4472695.7, "close_time": 1758873599999, "quote_volume": 14046090.50152, "trades": 29054, "taker_buy_base": 2030145.3, "taker_buy_quote": 6376812.02795 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 3.1571, "high": 3.192, "low": 3.0832, "close": 3.112, "volume": 4960765.0, "close_time": 1758887999999, "quote_volume": 15540231.21006, "trades": 29012, "taker_buy_base": 2442107.0, "taker_buy_quote": 7655939.11599 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 3.1118, "high": 3.1705, "low": 3.0746, "close": 3.1542, "volume": 10323688.2, "close_time": 1758902399999, "quote_volume": 32358040.37261, "trades": 52555, "taker_buy_base": 5170978.4, "taker_buy_quote": 16215243.4872 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 3.1539, "high": 3.2581, "low": 3.1515, "close": 3.208, "volume": 6976628.5, "close_time": 1758916799999, "quote_volume": 22430995.2536, "trades": 36408, "taker_buy_base": 3531224.4, "taker_buy_quote": 11353436.64755 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 3.2082, "high": 3.2335, "low": 3.2001, "close": 3.2244, "volume": 2130102.6, "close_time": 1758931199999, "quote_volume": 6847330.22338, "trades": 13564, "taker_buy_base": 1064593.0, "taker_buy_quote": 3422157.09932 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.2238, "high": 3.2238, "low": 3.1984, "close": 3.2047, "volume": 1353696.9, "close_time": 1758945599999, "quote_volume": 4344634.91633, "trades": 10466, "taker_buy_base": 632870.2, "taker_buy_quote": 2030959.00151 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 3.2046, "high": 3.224, "low": 3.1954, "close": 3.2049, "volume": 1314989.4, "close_time": 1758959999999, "quote_volume": 4219597.4035, "trades": 9777, "taker_buy_base": 640654.6, "taker_buy_quote": 2055793.5224 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 3.2047, "high": 3.2323, "low": 3.1709, "close": 3.2138, "volume": 3292292.0, "close_time": 1758974399999, "quote_volume": 10541045.0254, "trades": 20855, "taker_buy_base": 1600359.8, "taker_buy_quote": 5127900.06453 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 3.2139, "high": 3.2272, "low": 3.1908, "close": 3.2093, "volume": 2019962.7, "close_time": 1758988799999, "quote_volume": 6485204.42337, "trades": 12516, "taker_buy_base": 1054580.7, "taker_buy_quote": 3386070.63659 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 3.2094, "high": 3.2108, "low": 3.1525, "close": 3.1813, "volume": 2280208.1, "close_time": 1759003199999, "quote_volume": 7249362.71173, "trades": 14483, "taker_buy_base": 1093787.2, "taker_buy_quote": 3477990.34116 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 3.1818, "high": 3.2081, "low": 3.1737, "close": 3.1806, "volume": 1308200.3, "close_time": 1759017599999, "quote_volume": 4171348.34248, "trades": 10734, "taker_buy_base": 657182.5, "taker_buy_quote": 2095351.59713 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.1807, "high": 3.1905, "low": 3.1396, "close": 3.1527, "volume": 2468264.2, "close_time": 1759031999999, "quote_volume": 7805733.68291, "trades": 15779, "taker_buy_base": 1275888.7, "taker_buy_quote": 4035396.85381 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 3.1526, "high": 3.1547, "low": 3.1217, "close": 3.1402, "volume": 1301431.8, "close_time": 1759046399999, "quote_volume": 4085806.11616, "trades": 9282, "taker_buy_base": 599406.6, "taker_buy_quote": 1882005.56794 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 3.14, "high": 3.146, "low": 3.1098, "close": 3.1189, "volume": 1793066.3, "close_time": 1759060799999, "quote_volume": 5604184.47376, "trades": 12138, "taker_buy_base": 892483.7, "taker_buy_quote": 2789158.17131 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 3.1186, "high": 3.1858, "low": 3.0973, "close": 3.1823, "volume": 3216697.3, "close_time": 1759075199999, "quote_volume": 10106836.07048, "trades": 22046, "taker_buy_base": 1688133.8, "taker_buy_quote": 5307902.73204 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 3.1828, "high": 3.2123, "low": 3.1826, "close": 3.2108, "volume": 1770221.7, "close_time": 1759089599999, "quote_volume": 5661137.67553, "trades": 15044, "taker_buy_base": 886693.9, "taker_buy_quote": 2835643.74777 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 3.2109, "high": 3.287, "low": 3.2109, "close": 3.2794, "volume": 3402549.2, "close_time": 1759103999999, "quote_volume": 11081076.17375, "trades": 22128, "taker_buy_base": 1766448.3, "taker_buy_quote": 5752376.18663 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.2795, "high": 3.2987, "low": 3.2607, "close": 3.2839, "volume": 2462884.4, "close_time": 1759118399999, "quote_volume": 8074479.8418, "trades": 13513, "taker_buy_base": 1146686.4, "taker_buy_quote": 3759507.61293 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 3.2837, "high": 3.314, "low": 3.2623, "close": 3.3093, "volume": 2983524.4, "close_time": 1759132799999, "quote_volume": 9809686.54887, "trades": 17129, "taker_buy_base": 1560370.0, "taker_buy_quote": 5130957.86234 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 3.3093, "high": 3.3272, "low": 3.219, "close": 3.2395, "volume": 4602688.9, "close_time": 1759147199999, "quote_volume": 15084316.90819, "trades": 23837, "taker_buy_base": 2107535.2, "taker_buy_quote": 6910735.48164 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 3.2392, "high": 3.332, "low": 3.2069, "close": 3.2832, "volume": 6871572.0, "close_time": 1759161599999, "quote_volume": 22511276.30954, "trades": 41949, "taker_buy_base": 3675030.4, "taker_buy_quote": 12045286.81276 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 3.2833, "high": 3.3045, "low": 3.2547, "close": 3.2926, "volume": 2944701.2, "close_time": 1759175999999, "quote_volume": 9648314.13666, "trades": 21267, "taker_buy_base": 1422156.2, "taker_buy_quote": 4660568.38156 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 3.2932, "high": 3.3248, "low": 3.2811, "close": 3.2836, "volume": 1850883.6, "close_time": 1759190399999, "quote_volume": 6110952.60325, "trades": 16129, "taker_buy_base": 955601.7, "taker_buy_quote": 3155400.93586 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 3.2828, "high": 3.295, "low": 3.2417, "close": 3.2623, "volume": 4006438.7, "close_time": 1759204799999, "quote_volume": 13079675.33618, "trades": 27497, "taker_buy_base": 1778337.0, "taker_buy_quote": 5806068.96752 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 3.2624, "high": 3.2797, "low": 3.23, "close": 3.2398, "volume": 2738074.9, "close_time": 1759219199999, "quote_volume": 8915316.00773, "trades": 19720, "taker_buy_base": 1347989.7, "taker_buy_quote": 4390322.61443 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 3.2399, "high": 3.2454, "low": 3.1991, "close": 3.2276, "volume": 2079280.7, "close_time": 1759233599999, "quote_volume": 6696179.79839, "trades": 17100, "taker_buy_base": 982579.3, "taker_buy_quote": 3164528.578 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 3.2272, "high": 3.2469, "low": 3.1603, "close": 3.1659, "volume": 4568419.6, "close_time": 1759247999999, "quote_volume": 14641124.31645, "trades": 32845, "taker_buy_base": 2102965.9, "taker_buy_quote": 6742271.55592 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 3.1658, "high": 3.276, "low": 3.154, "close": 3.2601, "volume": 4570853.2, "close_time": 1759262399999, "quote_volume": 14600054.38306, "trades": 34957, "taker_buy_base": 2535902.9, "taker_buy_quote": 8097505.02859 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 3.2604, "high": 3.3131, "low": 3.2431, "close": 3.2611, "volume": 2989939.6, "close_time": 1759276799999, "quote_volume": 9797056.39694, "trades": 21838, "taker_buy_base": 1372027.9, "taker_buy_quote": 4496722.06406 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.2615, "high": 3.2804, "low": 3.2185, "close": 3.2207, "volume": 2870823.3, "close_time": 1759291199999, "quote_volume": 9347708.63243, "trades": 20023, "taker_buy_base": 1420409.5, "taker_buy_quote": 4626236.53871 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 3.2204, "high": 3.266, "low": 3.2174, "close": 3.2571, "volume": 2687052.1, "close_time": 1759305599999, "quote_volume": 8728802.75799, "trades": 20172, "taker_buy_base": 1355958.6, "taker_buy_quote": 4404483.00242 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 3.2566, "high": 3.4219, "low": 3.2545, "close": 3.4207, "volume": 8049764.2, "close_time": 1759319999999, "quote_volume": 27083503.55787, "trades": 50254, "taker_buy_base": 3901111.6, "taker_buy_quote": 13127528.71264 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 3.421, "high": 3.494, "low": 3.3937, "close": 3.4917, "volume": 6064172.7, "close_time": 1759334399999, "quote_volume": 20838875.74195, "trades": 40682, "taker_buy_base": 3197008.9, "taker_buy_quote": 10990466.49813 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 3.4918, "high": 3.5346, "low": 3.4405, "close": 3.5187, "volume": 4921551.3, "close_time": 1759348799999, "quote_volume": 17174099.55769, "trades": 33502, "taker_buy_base": 2448338.5, "taker_buy_quote": 8550518.23593 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 3.5181, "high": 3.5326, "low": 3.4908, "close": 3.5239, "volume": 3167357.8, "close_time": 1759363199999, "quote_volume": 11123091.86609, "trades": 23186, "taker_buy_base": 1615017.5, "taker_buy_quote": 5672137.10092 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.524, "high": 3.5812, "low": 3.5123, "close": 3.5705, "volume": 3266343.7, "close_time": 1759377599999, "quote_volume": 11605697.51299, "trades": 26814, "taker_buy_base": 1743460.6, "taker_buy_quote": 6195140.92447 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 3.5704, "high": 3.5953, "low": 3.5417, "close": 3.5578, "volume": 3348347.5, "close_time": 1759391999999, "quote_volume": 11955161.75694, "trades": 21904, "taker_buy_base": 1484743.5, "taker_buy_quote": 5300914.17139 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 3.558, "high": 3.59, "low": 3.5466, "close": 3.5598, "volume": 2478875.6, "close_time": 1759406399999, "quote_volume": 8838276.62802, "trades": 19014, "taker_buy_base": 1228779.8, "taker_buy_quote": 4381652.15628 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 3.56, "high": 3.5947, "low": 3.484, "close": 3.555, "volume": 6920177.6, "close_time": 1759420799999, "quote_volume": 24521373.1535, "trades": 49253, "taker_buy_base": 3577922.1, "taker_buy_quote": 12682541.3371 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 3.5552, "high": 3.6464, "low": 3.5284, "close": 3.6169, "volume": 6064061.3, "close_time": 1759435199999, "quote_volume": 21704095.2167, "trades": 39956, "taker_buy_base": 3142090.6, "taker_buy_quote": 11249588.42216 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 3.6177, "high": 3.6194, "low": 3.5644, "close": 3.5892, "volume": 2347150.7, "close_time": 1759449599999, "quote_volume": 8420058.48833, "trades": 19234, "taker_buy_base": 1058205.2, "taker_buy_quote": 3796311.36769 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.5892, "high": 3.5904, "low": 3.5261, "close": 3.566, "volume": 2968095.0, "close_time": 1759463999999, "quote_volume": 10558807.01293, "trades": 26424, "taker_buy_base": 1459179.9, "taker_buy_quote": 5192333.56818 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 3.5662, "high": 3.6176, "low": 3.563, "close": 3.5924, "volume": 3575427.5, "close_time": 1759478399999, "quote_volume": 12848834.54527, "trades": 27711, "taker_buy_base": 1729215.0, "taker_buy_quote": 6214080.19471 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.5919, "high": 3.6325, "low": 3.5606, "close": 3.5805, "volume": 3500327.1, "close_time": 1759492799999, "quote_volume": 12600802.90521, "trades": 26980, "taker_buy_base": 1828414.5, "taker_buy_quote": 6583571.11808 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.5809, "high": 3.6444, "low": 3.5456, "close": 3.64, "volume": 6390956.1, "close_time": 1759507199999, "quote_volume": 22921472.09497, "trades": 44332, "taker_buy_base": 3303886.3, "taker_buy_quote": 11852471.14513 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.6417, "high": 3.6704, "low": 3.5521, "close": 3.5891, "volume": 8023151.5, "close_time": 1759521599999, "quote_volume": 28890923.2998, "trades": 55027, "taker_buy_base": 3966406.9, "taker_buy_quote": 14289238.60035 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.5892, "high": 3.6019, "low": 3.5726, "close": 3.5823, "volume": 1581355.1, "close_time": 1759535999999, "quote_volume": 5669677.2539, "trades": 11426, "taker_buy_base": 799556.4, "taker_buy_quote": 2866501.8311 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.5825, "high": 3.5895, "low": 3.5272, "close": 3.548, "volume": 2949681.9, "close_time": 1759550399999, "quote_volume": 10506050.6661, "trades": 27063, "taker_buy_base": 1436952.0, "taker_buy_quote": 5121898.55949 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.547, "high": 3.567, "low": 3.5405, "close": 3.5453, "volume": 1383051.5, "close_time": 1759564799999, "quote_volume": 4914701.17004, "trades": 10721, "taker_buy_base": 715770.3, "taker_buy_quote": 2543473.19835 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.5459, "high": 3.5539, "low": 3.4959, "close": 3.5046, "volume": 2861376.3, "close_time": 1759579199999, "quote_volume": 10058498.53277, "trades": 25137, "taker_buy_base": 1273152.3, "taker_buy_quote": 4475261.44834 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 3.5044, "high": 3.5818, "low": 3.5035, "close": 3.5137, "volume": 4928964.6, "close_time": 1759593599999, "quote_volume": 17459281.8316, "trades": 33776, "taker_buy_base": 2437656.3, "taker_buy_quote": 8635296.23141 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 3.5138, "high": 3.5568, "low": 3.509, "close": 3.5436, "volume": 2223032.3, "close_time": 1759607999999, "quote_volume": 7860235.0402, "trades": 16522, "taker_buy_base": 1172748.8, "taker_buy_quote": 4147066.58883 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 3.5439, "high": 3.6309, "low": 3.5437, "close": 3.6247, "volume": 2974100.4, "close_time": 1759622399999, "quote_volume": 10686867.55464, "trades": 27036, "taker_buy_base": 1615783.7, "taker_buy_quote": 5807129.42334 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.6249, "high": 3.6909, "low": 3.5784, "close": 3.646, "volume": 7214924.4, "close_time": 1759636799999, "quote_volume": 26236780.01482, "trades": 49186, "taker_buy_base": 3744106.1, "taker_buy_quote": 13621249.55383 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.6464, "high": 3.6946, "low": 3.632, "close": 3.6857, "volume": 4818063.2, "close_time": 1759651199999, "quote_volume": 17655030.67317, "trades": 32205, "taker_buy_base": 2441023.4, "taker_buy_quote": 8947611.0206 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.6854, "high": 3.6929, "low": 3.5838, "close": 3.6151, "volume": 5732948.8, "close_time": 1759665599999, "quote_volume": 20817357.32894, "trades": 41956, "taker_buy_base": 2603245.4, "taker_buy_quote": 9458239.8366 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.6145, "high": 3.6244, "low": 3.5816, "close": 3.5952, "volume": 2452480.0, "close_time": 1759679999999, "quote_volume": 8832456.20473, "trades": 15937, "taker_buy_base": 1175452.8, "taker_buy_quote": 4234001.69921 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.5944, "high": 3.6059, "low": 3.5222, "close": 3.5358, "volume": 3789995.7, "close_time": 1759694399999, "quote_volume": 13528176.75244, "trades": 25327, "taker_buy_base": 1663344.3, "taker_buy_quote": 5941500.89364 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 3.5358, "high": 3.5734, "low": 3.5298, "close": 3.5661, "volume": 2100317.4, "close_time": 1759708799999, "quote_volume": 7459246.60654, "trades": 13978, "taker_buy_base": 1090124.2, "taker_buy_quote": 3872061.29476 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.5663, "high": 3.5925, "low": 3.5408, "close": 3.5733, "volume": 4852250.1, "close_time": 1759723199999, "quote_volume": 17319423.04516, "trades": 30116, "taker_buy_base": 2140857.4, "taker_buy_quote": 7642954.59835 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 3.5731, "high": 3.6659, "low": 3.5549, "close": 3.623, "volume": 5555464.6, "close_time": 1759737599999, "quote_volume": 20063834.79452, "trades": 33834, "taker_buy_base": 2943343.2, "taker_buy_quote": 10630292.52892 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 3.6231, "high": 3.6623, "low": 3.6126, "close": 3.6133, "volume": 3785336.0, "close_time": 1759751999999, "quote_volume": 13772295.72751, "trades": 22400, "taker_buy_base": 1821524.3, "taker_buy_quote": 6627803.9965 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 3.6135, "high": 3.6834, "low": 3.6067, "close": 3.6744, "volume": 6109747.1, "close_time": 1759766399999, "quote_volume": 22261999.04899, "trades": 40392, "taker_buy_base": 3414845.1, "taker_buy_quote": 12447594.69706 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.6742, "high": 3.7099, "low": 3.643, "close": 3.6719, "volume": 4578568.1, "close_time": 1759780799999, "quote_volume": 16804604.09677, "trades": 27363, "taker_buy_base": 2532906.5, "taker_buy_quote": 9293203.7812 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.6726, "high": 3.6797, "low": 3.6248, "close": 3.6256, "volume": 2764520.3, "close_time": 1759795199999, "quote_volume": 10096329.07282, "trades": 21735, "taker_buy_base": 1308992.6, "taker_buy_quote": 4781504.88033 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.6254, "high": 3.6375, "low": 3.5994, "close": 3.6305, "volume": 2101712.9, "close_time": 1759809599999, "quote_volume": 7606254.96096, "trades": 16175, "taker_buy_base": 1009644.0, "taker_buy_quote": 3654439.24256 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.63, "high": 3.6696, "low": 3.59, "close": 3.6032, "volume": 4165967.3, "close_time": 1759823999999, "quote_volume": 15113178.51084, "trades": 30153, "taker_buy_base": 2059022.1, "taker_buy_quote": 7470787.95909 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 3.6029, "high": 3.6055, "low": 3.5656, "close": 3.595, "volume": 3049588.8, "close_time": 1759838399999, "quote_volume": 10942719.94103, "trades": 22570, "taker_buy_base": 1524838.4, "taker_buy_quote": 5471876.16474 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 3.5946, "high": 3.6245, "low": 3.4779, "close": 3.4921, "volume": 10818221.3, "close_time": 1759852799999, "quote_volume": 38347683.22657, "trades": 61248, "taker_buy_base": 5179238.3, "taker_buy_quote": 18370570.45373 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 3.4919, "high": 3.5187, "low": 3.4478, "close": 3.4548, "volume": 5142367.4, "close_time": 1759867199999, "quote_volume": 17882475.94033, "trades": 32720, "taker_buy_base": 2355912.6, "taker_buy_quote": 8196366.91777 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 3.4551, "high": 3.4912, "low": 3.4428, "close": 3.4523, "volume": 2643097.5, "close_time": 1759881599999, "quote_volume": 9165639.57117, "trades": 16394, "taker_buy_base": 1266118.9, "taker_buy_quote": 4388838.79432 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 3.4525, "high": 3.4885, "low": 3.4309, "close": 3.4411, "volume": 2809142.5, "close_time": 1759895999999, "quote_volume": 9725365.03629, "trades": 19640, "taker_buy_base": 1342827.2, "taker_buy_quote": 4649951.81429 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 3.4412, "high": 3.4894, "low": 3.4275, "close": 3.4762, "volume": 3766882.9, "close_time": 1759910399999, "quote_volume": 13047402.45283, "trades": 22860, "taker_buy_base": 1685292.1, "taker_buy_quote": 5835374.56289 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 3.4759, "high": 3.5, "low": 3.4588, "close": 3.4643, "volume": 2322016.5, "close_time": 1759924799999, "quote_volume": 8078610.45892, "trades": 19830, "taker_buy_base": 1140268.7, "taker_buy_quote": 3967538.40208 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 3.4644, "high": 3.4944, "low": 3.4312, "close": 3.4599, "volume": 4464415.0, "close_time": 1759939199999, "quote_volume": 15455778.2259, "trades": 29109, "taker_buy_base": 2046304.1, "taker_buy_quote": 7083232.21923 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 3.4599, "high": 3.5668, "low": 3.4542, "close": 3.5401, "volume": 5819451.8, "close_time": 1759953599999, "quote_volume": 20531210.25682, "trades": 42243, "taker_buy_base": 2622823.0, "taker_buy_quote": 9251804.32053 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 3.5403, "high": 3.5481, "low": 3.5157, "close": 3.5362, "volume": 1712530.8, "close_time": 1759967999999, "quote_volume": 6047500.00394, "trades": 12192, "taker_buy_base": 831442.5, "taker_buy_quote": 2935756.3835 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.5378, "high": 3.5414, "low": 3.4374, "close": 3.4855, "volume": 3676611.1, "close_time": 1759982399999, "quote_volume": 12818918.99028, "trades": 28704, "taker_buy_base": 1684067.6, "taker_buy_quote": 5868614.50991 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 3.4855, "high": 3.4986, "low": 3.4388, "close": 3.443, "volume": 2075014.6, "close_time": 1759996799999, "quote_volume": 7203881.60436, "trades": 16120, "taker_buy_base": 980889.4, "taker_buy_quote": 3404168.4896 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 3.4426, "high": 3.4477, "low": 3.3768, "close": 3.4, "volume": 4612252.0, "close_time": 1760011199999, "quote_volume": 15701154.09251, "trades": 30351, "taker_buy_base": 2212888.5, "taker_buy_quote": 7533940.72175 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 3.3999, "high": 3.4366, "low": 3.3448, "close": 3.3672, "volume": 5488638.0, "close_time": 1760025599999, "quote_volume": 18593882.25743, "trades": 41822, "taker_buy_base": 2689339.5, "taker_buy_quote": 9117490.93609 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 3.3665, "high": 3.4051, "low": 3.3307, "close": 3.4003, "volume": 3257707.3, "close_time": 1760039999999, "quote_volume": 10987775.99635, "trades": 28159, "taker_buy_base": 1772476.0, "taker_buy_quote": 5980405.27694 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 3.4001, "high": 3.415, "low": 3.3801, "close": 3.4099, "volume": 1656084.8, "close_time": 1760054399999, "quote_volume": 5627581.91044, "trades": 16997, "taker_buy_base": 743159.1, "taker_buy_quote": 2525350.10964 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.4099, "high": 3.4701, "low": 3.4068, "close": 3.4449, "volume": 2572678.5, "close_time": 1760068799999, "quote_volume": 8838423.65679, "trades": 20412, "taker_buy_base": 1244884.4, "taker_buy_quote": 4276168.51928 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 3.4451, "high": 3.4799, "low": 3.4172, "close": 3.42, "volume": 2671441.2, "close_time": 1760083199999, "quote_volume": 9210000.57755, "trades": 21535, "taker_buy_base": 1274201.0, "taker_buy_quote": 4393491.11972 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 3.42, "high": 3.4712, "low": 3.4148, "close": 3.469, "volume": 2442610.7, "close_time": 1760097599999, "quote_volume": 8430137.31177, "trades": 17878, "taker_buy_base": 1249915.3, "taker_buy_quote": 4313192.8442 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.4688, "high": 3.4792, "low": 3.28, "close": 3.304, "volume": 11842386.9, "close_time": 1760111999999, "quote_volume": 40061535.15415, "trades": 70472, "taker_buy_base": 5847366.7, "taker_buy_quote": 19782132.09304 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.3039, "high": 3.3425, "low": 3.2035, "close": 3.24, "volume": 9039103.5, "close_time": 1760126399999, "quote_volume": 29628217.51455, "trades": 49603, "taker_buy_base": 4742556.1, "taker_buy_quote": 15548514.36362 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 3.24, "high": 3.2651, "low": 0.5401, "close": 2.6105, "volume": 49496857.2, "close_time": 1760140799999, "quote_volume": 124349966.23041, "trades": 498420, "taker_buy_base": 22092394.8, "taker_buy_quote": 55472430.03599 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.6087, "high": 2.7939, "low": 2.54, "close": 2.7114, "volume": 14391823.1, "close_time": 1760155199999, "quote_volume": 38191495.97016, "trades": 151853, "taker_buy_base": 7015386.5, "taker_buy_quote": 18610928.02769 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.7111, "high": 2.7802, "low": 2.6807, "close": 2.7083, "volume": 7702316.3, "close_time": 1760169599999, "quote_volume": 21020940.66826, "trades": 70359, "taker_buy_base": 3763493.1, "taker_buy_quote": 10267686.29434 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.708, "high": 2.8207, "low": 2.6864, "close": 2.7172, "volume": 6290595.0, "close_time": 1760183999999, "quote_volume": 17282407.08789, "trades": 49696, "taker_buy_base": 2978799.5, "taker_buy_quote": 8183519.07956 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.7163, "high": 2.7214, "low": 2.6204, "close": 2.6656, "volume": 5456376.8, "close_time": 1760198399999, "quote_volume": 14571361.96124, "trades": 40497, "taker_buy_base": 2674601.7, "taker_buy_quote": 7140720.25968 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.6658, "high": 2.6943, "low": 2.5508, "close": 2.5794, "volume": 5248743.8, "close_time": 1760212799999, "quote_volume": 13826964.00355, "trades": 34777, "taker_buy_base": 2521100.1, "taker_buy_quote": 6645879.32367 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.5785, "high": 2.5889, "low": 2.4846, "close": 2.544, "volume": 6947275.9, "close_time": 1760227199999, "quote_volume": 17639248.83966, "trades": 43425, "taker_buy_base": 3352673.8, "taker_buy_quote": 8509809.81716 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.5442, "high": 2.5487, "low": 2.4401, "close": 2.4872, "volume": 5479468.6, "close_time": 1760241599999, "quote_volume": 13635923.85664, "trades": 47593, "taker_buy_base": 2557356.0, "taker_buy_quote": 6362635.72806 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.4868, "high": 2.5658, "low": 2.4797, "close": 2.5393, "volume": 3133636.5, "close_time": 1760255999999, "quote_volume": 7932477.32888, "trades": 28192, "taker_buy_base": 1566790.1, "taker_buy_quote": 3967895.06186 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.539, "high": 2.5444, "low": 2.4687, "close": 2.5208, "volume": 2708209.6, "close_time": 1760270399999, "quote_volume": 6789927.19468, "trades": 21746, "taker_buy_base": 1306747.1, "taker_buy_quote": 3276223.48597 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.5203, "high": 2.7551, "low": 2.4867, "close": 2.7371, "volume": 13874868.7, "close_time": 1760284799999, "quote_volume": 36382879.09982, "trades": 106128, "taker_buy_base": 6772180.5, "taker_buy_quote": 17763056.51561 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.737, "high": 2.8537, "low": 2.7087, "close": 2.8503, "volume": 11356654.0, "close_time": 1760299199999, "quote_volume": 31559380.62472, "trades": 85729, "taker_buy_base": 5594809.2, "taker_buy_quote": 15554533.98852 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.8498, "high": 2.8775, "low": 2.7416, "close": 2.8106, "volume": 9011406.5, "close_time": 1760313599999, "quote_volume": 25297874.38852, "trades": 62190, "taker_buy_base": 4791030.3, "taker_buy_quote": 13439965.59071 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.8108, "high": 2.8386, "low": 2.7612, "close": 2.7745, "volume": 6980408.7, "close_time": 1760327999999, "quote_volume": 19508098.48191, "trades": 48022, "taker_buy_base": 3343609.0, "taker_buy_quote": 9346004.13124 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.7751, "high": 2.8759, "low": 2.7479, "close": 2.8436, "volume": 6193315.3, "close_time": 1760342399999, "quote_volume": 17450262.71529, "trades": 42269, "taker_buy_base": 2973568.3, "taker_buy_quote": 8379344.62079 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.8436, "high": 2.9098, "low": 2.7758, "close": 2.8116, "volume": 9550569.9, "close_time": 1760356799999, "quote_volume": 27241435.02817, "trades": 67892, "taker_buy_base": 4679175.9, "taker_buy_quote": 13343697.98613 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.8112, "high": 2.925, "low": 2.7906, "close": 2.8692, "volume": 19383148.8, "close_time": 1760371199999, "quote_volume": 55439599.20433, "trades": 120281, "taker_buy_base": 9517366.2, "taker_buy_quote": 27233477.43381 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.8694, "high": 2.9794, "low": 2.8429, "close": 2.97, "volume": 12200280.8, "close_time": 1760385599999, "quote_volume": 35413904.51485, "trades": 65192, "taker_buy_base": 6174428.7, "taker_buy_quote": 17932119.13582 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.9698, "high": 3.0172, "low": 2.9551, "close": 2.9943, "volume": 5991057.1, "close_time": 1760399999999, "quote_volume": 17926059.68519, "trades": 29206, "taker_buy_base": 2680313.2, "taker_buy_quote": 8018324.23732 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.9943, "high": 3.0019, "low": 2.854, "close": 2.8664, "volume": 5050591.6, "close_time": 1760414399999, "quote_volume": 14768823.96251, "trades": 34819, "taker_buy_base": 2175438.2, "taker_buy_quote": 6362226.56894 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.8661, "high": 2.8753, "low": 2.672, "close": 2.7199, "volume": 15503920.7, "close_time": 1760428799999, "quote_volume": 42813124.10699, "trades": 83493, "taker_buy_base": 7523558.0, "taker_buy_quote": 20769608.18691 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.72, "high": 2.7663, "low": 2.6645, "close": 2.7251, "volume": 10696648.0, "close_time": 1760443199999, "quote_volume": 29094850.90243, "trades": 50244, "taker_buy_base": 5213857.1, "taker_buy_quote": 14188347.88327 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.7258, "high": 2.8219, "low": 2.654, "close": 2.8211, "volume": 11982354.1, "close_time": 1760457599999, "quote_volume": 32677631.11774, "trades": 61659, "taker_buy_base": 5860759.5, "taker_buy_quote": 15991855.92708 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.8217, "high": 2.8751, "low": 2.7651, "close": 2.8058, "volume": 12115417.6, "close_time": 1760471999999, "quote_volume": 34283562.70573, "trades": 73061, "taker_buy_base": 6227389.5, "taker_buy_quote": 17621301.07126 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.806, "high": 2.8441, "low": 2.7899, "close": 2.8222, "volume": 2248512.3, "close_time": 1760486399999, "quote_volume": 6336801.92377, "trades": 18112, "taker_buy_base": 1192284.3, "taker_buy_quote": 3360263.18034 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.8213, "high": 2.8588, "low": 2.7862, "close": 2.8023, "volume": 3291844.8, "close_time": 1760500799999, "quote_volume": 9270606.29173, "trades": 25774, "taker_buy_base": 1502854.6, "taker_buy_quote": 4234935.50183 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.8028, "high": 2.8486, "low": 2.7884, "close": 2.8405, "volume": 3589948.1, "close_time": 1760515199999, "quote_volume": 10131954.04067, "trades": 25302, "taker_buy_base": 1667893.8, "taker_buy_quote": 4706370.11164 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.8404, "high": 2.892, "low": 2.789, "close": 2.8085, "volume": 4283260.8, "close_time": 1760529599999, "quote_volume": 12160790.36597, "trades": 33792, "taker_buy_base": 2241885.8, "taker_buy_quote": 6366981.17613 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.8082, "high": 2.8194, "low": 2.6928, "close": 2.7155, "volume": 9237695.4, "close_time": 1760543999999, "quote_volume": 25522252.88792, "trades": 67696, "taker_buy_base": 4631147.7, "taker_buy_quote": 12802116.81649 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.7158, "high": 2.7289, "low": 2.6836, "close": 2.6964, "volume": 5214727.0, "close_time": 1760558399999, "quote_volume": 14116305.75797, "trades": 33947, "taker_buy_base": 2842249.1, "taker_buy_quote": 7693534.72785 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.697, "high": 2.7136, "low": 2.6459, "close": 2.6817, "volume": 4854939.8, "close_time": 1760572799999, "quote_volume": 13003738.76424, "trades": 32221, "taker_buy_base": 2384539.6, "taker_buy_quote": 6387874.4246 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.6817, "high": 2.7191, "low": 2.6658, "close": 2.6861, "volume": 3101306.5, "close_time": 1760587199999, "quote_volume": 8345885.79014, "trades": 20847, "taker_buy_base": 1642663.8, "taker_buy_quote": 4421612.09334 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.6861, "high": 2.7083, "low": 2.6592, "close": 2.6703, "volume": 2959528.9, "close_time": 1760601599999, "quote_volume": 7944310.68348, "trades": 20907, "taker_buy_base": 1413860.0, "taker_buy_quote": 3796057.17436 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.6707, "high": 2.7254, "low": 2.5733, "close": 2.7177, "volume": 6468004.3, "close_time": 1760615999999, "quote_volume": 17230315.97961, "trades": 45961, "taker_buy_base": 3147767.6, "taker_buy_quote": 8383945.3777 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.7182, "high": 2.7436, "low": 2.5788, "close": 2.5912, "volume": 10186442.7, "close_time": 1760630399999, "quote_volume": 27040468.38094, "trades": 62699, "taker_buy_base": 4780669.5, "taker_buy_quote": 12695395.66803 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.5917, "high": 2.6473, "low": 2.5267, "close": 2.551, "volume": 13090567.5, "close_time": 1760644799999, "quote_volume": 33877254.04522, "trades": 69910, "taker_buy_base": 6442591.7, "taker_buy_quote": 16679691.90718 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.5514, "high": 2.5657, "low": 2.4981, "close": 2.5164, "volume": 5651201.1, "close_time": 1760659199999, "quote_volume": 14290477.55897, "trades": 28443, "taker_buy_base": 2682043.7, "taker_buy_quote": 6781784.52229 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.5159, "high": 2.5452, "low": 2.4771, "close": 2.5299, "volume": 4343344.8, "close_time": 1760673599999, "quote_volume": 10903962.48022, "trades": 27839, "taker_buy_base": 2166563.3, "taker_buy_quote": 5443482.53553 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.53, "high": 2.5392, "low": 2.3585, "close": 2.365, "volume": 10695188.1, "close_time": 1760687999999, "quote_volume": 26003281.04579, "trades": 68345, "taker_buy_base": 5061004.6, "taker_buy_quote": 12299688.05524 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.3652, "high": 2.4064, "low": 2.2807, "close": 2.3928, "volume": 18449976.8, "close_time": 1760702399999, "quote_volume": 43166465.26701, "trades": 106816, "taker_buy_base": 9802435.4, "taker_buy_quote": 22931239.27577 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.3927, "high": 2.4346, "low": 2.3473, "close": 2.4327, "volume": 11275921.5, "close_time": 1760716799999, "quote_volume": 26992470.67004, "trades": 77985, "taker_buy_base": 5794499.3, "taker_buy_quote": 13872988.41424 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.433, "high": 2.4691, "low": 2.3923, "close": 2.4239, "volume": 5851904.3, "close_time": 1760731199999, "quote_volume": 14202910.64125, "trades": 43592, "taker_buy_base": 2925286.8, "taker_buy_quote": 7102339.08238 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.4238, "high": 2.4702, "low": 2.4122, "close": 2.4377, "volume": 2416704.6, "close_time": 1760745599999, "quote_volume": 5911405.41902, "trades": 16219, "taker_buy_base": 1184692.0, "taker_buy_quote": 2897883.00655 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.4377, "high": 2.4883, "low": 2.4327, "close": 2.4588, "volume": 1591026.3, "close_time": 1760759999999, "quote_volume": 3909203.52335, "trades": 13037, "taker_buy_base": 776200.9, "taker_buy_quote": 1907291.66765 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.4587, "high": 2.4918, "low": 2.4184, "close": 2.4448, "volume": 2168759.9, "close_time": 1760774399999, "quote_volume": 5311911.11199, "trades": 17643, "taker_buy_base": 1027852.3, "taker_buy_quote": 2517707.97523 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.4449, "high": 2.4894, "low": 2.4404, "close": 2.4887, "volume": 1788343.4, "close_time": 1760788799999, "quote_volume": 4401202.27621, "trades": 14818, "taker_buy_base": 933797.8, "taker_buy_quote": 2298497.39448 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.4888, "high": 2.5042, "low": 2.4474, "close": 2.4747, "volume": 2237485.9, "close_time": 1760803199999, "quote_volume": 5540526.40867, "trades": 18900, "taker_buy_base": 1071363.0, "taker_buy_quote": 2653330.84422 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.4752, "high": 2.5264, "low": 2.4526, "close": 2.4979, "volume": 1613264.9, "close_time": 1760817599999, "quote_volume": 4012943.43977, "trades": 14153, "taker_buy_base": 753480.0, "taker_buy_quote": 1874756.12955 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.498, "high": 2.5151, "low": 2.4878, "close": 2.5024, "volume": 911169.5, "close_time": 1760831999999, "quote_volume": 2279377.89992, "trades": 7957, "taker_buy_base": 441995.9, "taker_buy_quote": 1105784.8799 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.5022, "high": 2.5183, "low": 2.4739, "close": 2.5096, "volume": 1120672.6, "close_time": 1760846399999, "quote_volume": 2787069.39217, "trades": 8277, "taker_buy_base": 534224.3, "taker_buy_quote": 1328770.54833 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.5099, "high": 2.5125, "low": 2.4731, "close": 2.4873, "volume": 1139108.5, "close_time": 1760860799999, "quote_volume": 2839021.20819, "trades": 8335, "taker_buy_base": 540344.3, "taker_buy_quote": 1346580.48691 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.4872, "high": 2.6486, "low": 2.4426, "close": 2.614, "volume": 9324830.8, "close_time": 1760875199999, "quote_volume": 23694701.42941, "trades": 64975, "taker_buy_base": 4679911.7, "taker_buy_quote": 11910330.80227 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.6148, "high": 2.6597, "low": 2.5826, "close": 2.6284, "volume": 3739609.0, "close_time": 1760889599999, "quote_volume": 9809789.57603, "trades": 29525, "taker_buy_base": 1805439.9, "taker_buy_quote": 4736514.07125 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.6287, "high": 2.6433, "low": 2.5986, "close": 2.6065, "volume": 2419868.0, "close_time": 1760903999999, "quote_volume": 6349407.92241, "trades": 19313, "taker_buy_base": 1108973.0, "taker_buy_quote": 2911437.29101 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.6066, "high": 2.6199, "low": 2.5748, "close": 2.583, "volume": 1254686.8, "close_time": 1760918399999, "quote_volume": 3265310.24182, "trades": 11138, "taker_buy_base": 585112.7, "taker_buy_quote": 1523646.98883 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.5826, "high": 2.6359, "low": 2.5226, "close": 2.6281, "volume": 2420104.1, "close_time": 1760932799999, "quote_volume": 6225105.62875, "trades": 22552, "taker_buy_base": 1193835.3, "taker_buy_quote": 3075707.02889 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.629, "high": 2.6812, "low": 2.6163, "close": 2.6486, "volume": 2705528.4, "close_time": 1760947199999, "quote_volume": 7172042.66674, "trades": 21981, "taker_buy_base": 1481504.1, "taker_buy_quote": 3927785.13713 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.6486, "high": 2.667, "low": 2.6057, "close": 2.6213, "volume": 2294152.3, "close_time": 1760961599999, "quote_volume": 6040609.28452, "trades": 19675, "taker_buy_base": 1142136.1, "taker_buy_quote": 3008670.83823 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.6207, "high": 2.6501, "low": 2.5984, "close": 2.599, "volume": 3019865.8, "close_time": 1760975999999, "quote_volume": 7921828.3197, "trades": 21383, "taker_buy_base": 1465640.4, "taker_buy_quote": 3846619.77307 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.5992, "high": 2.6039, "low": 2.5479, "close": 2.589, "volume": 4118466.5, "close_time": 1760990399999, "quote_volume": 10603297.97582, "trades": 27649, "taker_buy_base": 2006319.4, "taker_buy_quote": 5166211.12774 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.5894, "high": 2.6047, "low": 2.566, "close": 2.5761, "volume": 1144005.7, "close_time": 1761004799999, "quote_volume": 2957482.61377, "trades": 9446, "taker_buy_base": 562953.7, "taker_buy_quote": 1455750.80613 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.5757, "high": 2.5774, "low": 2.5238, "close": 2.5293, "volume": 1489792.5, "close_time": 1761019199999, "quote_volume": 3796300.61187, "trades": 14161, "taker_buy_base": 650510.5, "taker_buy_quote": 1657914.43349 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.5292, "high": 2.5299, "low": 2.473, "close": 2.5053, "volume": 2768813.5, "close_time": 1761033599999, "quote_volume": 6908197.12732, "trades": 22182, "taker_buy_base": 1403514.6, "taker_buy_quote": 3501402.03386 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.5054, "high": 2.5057, "low": 2.4703, "close": 2.4983, "volume": 1553784.5, "close_time": 1761047999999, "quote_volume": 3867569.90368, "trades": 12437, "taker_buy_base": 813315.7, "taker_buy_quote": 2024846.50692 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.4981, "high": 2.6803, "low": 2.4884, "close": 2.6688, "volume": 6405089.7, "close_time": 1761062399999, "quote_volume": 16593962.42408, "trades": 53208, "taker_buy_base": 3364707.1, "taker_buy_quote": 8712407.31488 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.6689, "high": 2.686, "low": 2.5864, "close": 2.5982, "volume": 5239164.0, "close_time": 1761076799999, "quote_volume": 13791333.55785, "trades": 39670, "taker_buy_base": 2513547.6, "taker_buy_quote": 6616492.16943 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.5988, "high": 2.6047, "low": 2.4803, "close": 2.4905, "volume": 3652775.5, "close_time": 1761091199999, "quote_volume": 9299955.41702, "trades": 31624, "taker_buy_base": 1725249.7, "taker_buy_quote": 4395634.04822 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.4906, "high": 2.5025, "low": 2.46, "close": 2.4733, "volume": 1906293.4, "close_time": 1761105599999, "quote_volume": 4733712.37295, "trades": 19789, "taker_buy_base": 964220.5, "taker_buy_quote": 2394732.50443 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.4734, "high": 2.4908, "low": 2.3519, "close": 2.416, "volume": 3907455.4, "close_time": 1761119999999, "quote_volume": 9469689.25573, "trades": 36249, "taker_buy_base": 2019045.8, "taker_buy_quote": 4894815.90789 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.4158, "high": 2.4419, "low": 2.3743, "close": 2.423, "volume": 4681464.2, "close_time": 1761134399999, "quote_volume": 11250985.34282, "trades": 31708, "taker_buy_base": 2685457.8, "taker_buy_quote": 6450085.43144 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.4226, "high": 2.4746, "low": 2.3984, "close": 2.4435, "volume": 4481287.9, "close_time": 1761148799999, "quote_volume": 10900091.17746, "trades": 43881, "taker_buy_base": 2352171.6, "taker_buy_quote": 5722145.50933 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.4428, "high": 2.4579, "low": 2.4029, "close": 2.4259, "volume": 3366642.3, "close_time": 1761163199999, "quote_volume": 8187286.44412, "trades": 34717, "taker_buy_base": 1699706.5, "taker_buy_quote": 4134292.19574 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.4264, "high": 2.4346, "low": 2.3398, "close": 2.3821, "volume": 4339670.7, "close_time": 1761177599999, "quote_volume": 10316474.95617, "trades": 38049, "taker_buy_base": 2247274.0, "taker_buy_quote": 5341633.81615 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.3826, "high": 2.4147, "low": 2.3723, "close": 2.4033, "volume": 1325097.5, "close_time": 1761191999999, "quote_volume": 3176029.90417, "trades": 12409, "taker_buy_base": 737969.0, "taker_buy_quote": 1769202.99741 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.4029, "high": 2.4729, "low": 2.397, "close": 2.4515, "volume": 1728836.0, "close_time": 1761206399999, "quote_volume": 4221760.18384, "trades": 14546, "taker_buy_base": 976775.3, "taker_buy_quote": 2384704.42599 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.4516, "high": 2.4756, "low": 2.438, "close": 2.4438, "volume": 1693769.8, "close_time": 1761220799999, "quote_volume": 4162887.06102, "trades": 12458, "taker_buy_base": 882809.1, "taker_buy_quote": 2169530.44994 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.4432, "high": 2.4806, "low": 2.4234, "close": 2.46, "volume": 3841239.1, "close_time": 1761235199999, "quote_volume": 9423348.09911, "trades": 29105, "taker_buy_base": 2199434.4, "taker_buy_quote": 5399522.48639 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.4597, "high": 2.5054, "low": 2.4508, "close": 2.4641, "volume": 2463244.1, "close_time": 1761249599999, "quote_volume": 6098151.13296, "trades": 21339, "taker_buy_base": 1200712.7, "taker_buy_quote": 2973881.09069 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.464, "high": 2.4649, "low": 2.4071, "close": 2.4302, "volume": 1911240.1, "close_time": 1761263999999, "quote_volume": 4642896.76179, "trades": 14381, "taker_buy_base": 1072190.0, "taker_buy_quote": 2602975.64526 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.4304, "high": 2.4404, "low": 2.4015, "close": 2.4135, "volume": 1637041.6, "close_time": 1761278399999, "quote_volume": 3957793.48803, "trades": 12784, "taker_buy_base": 883251.6, "taker_buy_quote": 2135157.68598 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.413, "high": 2.4907, "low": 2.408, "close": 2.462, "volume": 2605883.6, "close_time": 1761292799999, "quote_volume": 6429486.63147, "trades": 18496, "taker_buy_base": 1401712.8, "taker_buy_quote": 3457531.92961 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.4618, "high": 2.4909, "low": 2.4474, "close": 2.4813, "volume": 1708816.5, "close_time": 1761307199999, "quote_volume": 4222043.49996, "trades": 13833, "taker_buy_base": 857566.8, "taker_buy_quote": 2119495.5253 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.4814, "high": 2.5347, "low": 2.4369, "close": 2.4692, "volume": 6175132.5, "close_time": 1761321599999, "quote_volume": 15349351.1483, "trades": 44857, "taker_buy_base": 2909673.5, "taker_buy_quote": 7232059.42872 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.469, "high": 2.5288, "low": 2.4472, "close": 2.5111, "volume": 2351506.8, "close_time": 1761335999999, "quote_volume": 5854324.31158, "trades": 17059, "taker_buy_base": 1251168.9, "taker_buy_quote": 3115337.88368 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.5111, "high": 2.5261, "low": 2.5068, "close": 2.5238, "volume": 1053983.9, "close_time": 1761350399999, "quote_volume": 2651625.9905, "trades": 8257, "taker_buy_base": 568387.6, "taker_buy_quote": 1429865.52843 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.5238, "high": 2.5388, "low": 2.5133, "close": 2.5214, "volume": 1123931.1, "close_time": 1761364799999, "quote_volume": 2838540.9778, "trades": 8706, "taker_buy_base": 545858.3, "taker_buy_quote": 1378825.47208 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.5209, "high": 2.5398, "low": 2.486, "close": 2.4942, "volume": 1764121.0, "close_time": 1761379199999, "quote_volume": 4429675.77532, "trades": 12160, "taker_buy_base": 834988.5, "taker_buy_quote": 2096684.95828 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.4945, "high": 2.5017, "low": 2.4604, "close": 2.4851, "volume": 1514164.6, "close_time": 1761393599999, "quote_volume": 3760174.594, "trades": 10487, "taker_buy_base": 663130.3, "taker_buy_quote": 1646936.08024 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.4851, "high": 2.5265, "low": 2.4831, "close": 2.5182, "volume": 1739997.5, "close_time": 1761407999999, "quote_volume": 4361752.73668, "trades": 11773, "taker_buy_base": 823869.2, "taker_buy_quote": 2065344.7149 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.5182, "high": 2.5648, "low": 2.5117, "close": 2.5517, "volume": 1466609.2, "close_time": 1761422399999, "quote_volume": 3721880.2485, "trades": 11771, "taker_buy_base": 769905.5, "taker_buy_quote": 1953936.9213 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.5523, "high": 2.5571, "low": 2.5277, "close": 2.5342, "volume": 963950.0, "close_time": 1761436799999, "quote_volume": 2450759.77658, "trades": 7548, "taker_buy_base": 466040.5, "taker_buy_quote": 1185142.57006 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5344, "high": 2.5391, "low": 2.4974, "close": 2.5083, "volume": 1529791.4, "close_time": 1761451199999, "quote_volume": 3845839.95997, "trades": 10985, "taker_buy_base": 730729.2, "taker_buy_quote": 1837022.56875 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.5086, "high": 2.5398, "low": 2.5065, "close": 2.5369, "volume": 1040227.3, "close_time": 1761465599999, "quote_volume": 2629291.75005, "trades": 7246, "taker_buy_base": 568998.0, "taker_buy_quote": 1438183.6018 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.5369, "high": 2.6101, "low": 2.5369, "close": 2.6028, "volume": 2968385.9, "close_time": 1761479999999, "quote_volume": 7629331.60618, "trades": 20193, "taker_buy_base": 1536285.6, "taker_buy_quote": 3948721.07611 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.6029, "high": 2.6607, "low": 2.5968, "close": 2.6404, "volume": 3842581.6, "close_time": 1761494399999, "quote_volume": 10108819.78507, "trades": 25778, "taker_buy_base": 2127938.8, "taker_buy_quote": 5598235.54196 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.6404, "high": 2.6433, "low": 2.6171, "close": 2.6322, "volume": 1579537.8, "close_time": 1761508799999, "quote_volume": 4156504.24742, "trades": 10456, "taker_buy_base": 762315.1, "taker_buy_quote": 2005934.47978 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.6323, "high": 2.6833, "low": 2.6063, "close": 2.6772, "volume": 3492926.7, "close_time": 1761523199999, "quote_volume": 9276930.04478, "trades": 24121, "taker_buy_base": 1765446.0, "taker_buy_quote": 4690283.5243 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.6772, "high": 2.7059, "low": 2.6621, "close": 2.6704, "volume": 2790255.0, "close_time": 1761537599999, "quote_volume": 7494861.47703, "trades": 19290, "taker_buy_base": 1415366.9, "taker_buy_quote": 3802625.07587 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.6703, "high": 2.7197, "low": 2.6384, "close": 2.6566, "volume": 3282205.0, "close_time": 1761551999999, "quote_volume": 8798857.34581, "trades": 24600, "taker_buy_base": 1689527.8, "taker_buy_quote": 4532161.74766 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.6568, "high": 2.6636, "low": 2.6081, "close": 2.6363, "volume": 3718270.6, "close_time": 1761566399999, "quote_volume": 9791902.58882, "trades": 23380, "taker_buy_base": 1684174.4, "taker_buy_quote": 4434626.91243 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.6359, "high": 2.6373, "low": 2.576, "close": 2.623, "volume": 4421168.5, "close_time": 1761580799999, "quote_volume": 11521220.1907, "trades": 29907, "taker_buy_base": 2214535.5, "taker_buy_quote": 5772646.68621 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.6232, "high": 2.6859, "low": 2.6232, "close": 2.6387, "volume": 3636726.2, "close_time": 1761595199999, "quote_volume": 9655839.21625, "trades": 23135, "taker_buy_base": 1881361.0, "taker_buy_quote": 4993977.88718 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.6378, "high": 2.6391, "low": 2.5884, "close": 2.611, "volume": 2670302.4, "close_time": 1761609599999, "quote_volume": 6995193.21167, "trades": 17391, "taker_buy_base": 1321387.7, "taker_buy_quote": 3461532.02223 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.6112, "high": 2.633, "low": 2.5869, "close": 2.6001, "volume": 2332653.6, "close_time": 1761623999999, "quote_volume": 6085731.01662, "trades": 16851, "taker_buy_base": 1235580.4, "taker_buy_quote": 3223751.99856 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.5993, "high": 2.6433, "low": 2.55, "close": 2.6083, "volume": 3345637.0, "close_time": 1761638399999, "quote_volume": 8678307.7526, "trades": 23497, "taker_buy_base": 1750110.9, "taker_buy_quote": 4542232.34249 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.6083, "high": 2.6422, "low": 2.608, "close": 2.6124, "volume": 2010895.1, "close_time": 1761652799999, "quote_volume": 5280392.08121, "trades": 13380, "taker_buy_base": 1027528.0, "taker_buy_quote": 2698294.16821 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.6123, "high": 2.6574, "low": 2.5611, "close": 2.5953, "volume": 5520700.9, "close_time": 1761667199999, "quote_volume": 14432187.36216, "trades": 38180, "taker_buy_base": 2881012.9, "taker_buy_quote": 7531047.56916 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.595, "high": 2.6191, "low": 2.528, "close": 2.5437, "volume": 4391281.1, "close_time": 1761681599999, "quote_volume": 11335844.1155, "trades": 26880, "taker_buy_base": 1972061.1, "taker_buy_quote": 5096910.74293 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.5433, "high": 2.5435, "low": 2.4624, "close": 2.5056, "volume": 5570152.9, "close_time": 1761695999999, "quote_volume": 13944996.78983, "trades": 40265, "taker_buy_base": 2702418.1, "taker_buy_quote": 6764023.66041 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.5057, "high": 2.5155, "low": 2.4916, "close": 2.4993, "volume": 1230197.4, "close_time": 1761710399999, "quote_volume": 3078108.34606, "trades": 9365, "taker_buy_base": 624644.2, "taker_buy_quote": 1563085.13834 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.4991, "high": 2.5124, "low": 2.492, "close": 2.504, "volume": 1444867.8, "close_time": 1761724799999, "quote_volume": 3613011.34004, "trades": 9435, "taker_buy_base": 710866.5, "taker_buy_quote": 1777805.82569 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.5045, "high": 2.5403, "low": 2.4801, "close": 2.5351, "volume": 2390756.3, "close_time": 1761739199999, "quote_volume": 6000260.03503, "trades": 16555, "taker_buy_base": 1140113.5, "taker_buy_quote": 2862242.97997 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.5349, "high": 2.5582, "low": 2.484, "close": 2.4948, "volume": 3931378.8, "close_time": 1761753599999, "quote_volume": 9919585.96581, "trades": 22208, "taker_buy_base": 1831827.9, "taker_buy_quote": 4621986.42566 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.4949, "high": 2.5813, "low": 2.4417, "close": 2.5499, "volume": 12382886.9, "close_time": 1761767999999, "quote_volume": 31193669.83879, "trades": 86823, "taker_buy_base": 6443593.3, "taker_buy_quote": 16238788.78331 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.55, "high": 2.593, "low": 2.4955, "close": 2.5125, "volume": 4871286.4, "close_time": 1761782399999, "quote_volume": 12458734.23781, "trades": 30552, "taker_buy_base": 2517541.9, "taker_buy_quote": 6445794.79975 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.5124, "high": 2.5411, "low": 2.4842, "close": 2.5166, "volume": 3288724.6, "close_time": 1761796799999, "quote_volume": 8259118.3887, "trades": 22693, "taker_buy_base": 1661020.5, "taker_buy_quote": 4171644.52697 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.5165, "high": 2.523, "low": 2.4049, "close": 2.5114, "volume": 7288279.7, "close_time": 1761811199999, "quote_volume": 17935688.51906, "trades": 51276, "taker_buy_base": 3510076.5, "taker_buy_quote": 8639207.35818 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.5111, "high": 2.5128, "low": 2.4302, "close": 2.4319, "volume": 3220163.7, "close_time": 1761825599999, "quote_volume": 7927403.48896, "trades": 21169, "taker_buy_base": 1628457.0, "taker_buy_quote": 4008423.99188 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.432, "high": 2.435, "low": 2.2817, "close": 2.2874, "volume": 10688541.4, "close_time": 1761839999999, "quote_volume": 25135455.22136, "trades": 73370, "taker_buy_base": 4514934.7, "taker_buy_quote": 10609594.4404 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.2873, "high": 2.3029, "low": 2.2086, "close": 2.2147, "volume": 8237488.9, "close_time": 1761854399999, "quote_volume": 18579209.56756, "trades": 49522, "taker_buy_base": 4026577.5, "taker_buy_quote": 9084688.02421 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.2144, "high": 2.2945, "low": 2.2072, "close": 2.2903, "volume": 4713667.6, "close_time": 1761868799999, "quote_volume": 10601767.75196, "trades": 30241, "taker_buy_base": 2476303.0, "taker_buy_quote": 5569604.23946 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.2916, "high": 2.3459, "low": 2.2876, "close": 2.3308, "volume": 3167004.4, "close_time": 1761883199999, "quote_volume": 7348938.48079, "trades": 21159, "taker_buy_base": 1624398.2, "taker_buy_quote": 3769754.36557 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.3309, "high": 2.3584, "low": 2.3286, "close": 2.3379, "volume": 2875069.0, "close_time": 1761897599999, "quote_volume": 6741952.76455, "trades": 17717, "taker_buy_base": 1478887.9, "taker_buy_quote": 3467586.45473 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.3383, "high": 2.3763, "low": 2.3234, "close": 2.3738, "volume": 2912190.2, "close_time": 1761911999999, "quote_volume": 6850045.59143, "trades": 16701, "taker_buy_base": 1535971.9, "taker_buy_quote": 3613567.57064 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.3729, "high": 2.3994, "low": 2.3467, "close": 2.371, "volume": 5911264.6, "close_time": 1761926399999, "quote_volume": 14034252.64778, "trades": 33526, "taker_buy_base": 3058178.5, "taker_buy_quote": 7260967.59639 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.3709, "high": 2.3955, "low": 2.2983, "close": 2.3893, "volume": 6831713.6, "close_time": 1761940799999, "quote_volume": 15992570.87485, "trades": 37965, "taker_buy_base": 3184283.0, "taker_buy_quote": 7450732.24398 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.3891, "high": 2.3891, "low": 2.351, "close": 2.3633, "volume": 2056467.8, "close_time": 1761955199999, "quote_volume": 4871013.90295, "trades": 13127, "taker_buy_base": 1013585.4, "taker_buy_quote": 2400177.44678 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.3633, "high": 2.3834, "low": 2.3309, "close": 2.3779, "volume": 1722912.4, "close_time": 1761969599999, "quote_volume": 4060046.40656, "trades": 12680, "taker_buy_base": 824660.0, "taker_buy_quote": 1944442.06127 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.3785, "high": 2.3886, "low": 2.3479, "close": 2.3801, "volume": 1675681.1, "close_time": 1761983999999, "quote_volume": 3967169.24243, "trades": 12045, "taker_buy_base": 840584.0, "taker_buy_quote": 1989920.36056 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.3796, "high": 2.3956, "low": 2.3713, "close": 2.3803, "volume": 1389475.1, "close_time": 1761998399999, "quote_volume": 3309608.43939, "trades": 10292, "taker_buy_base": 655538.8, "taker_buy_quote": 1561243.20768 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.3802, "high": 2.3876, "low": 2.3424, "close": 2.3751, "volume": 2552579.7, "close_time": 1762012799999, "quote_volume": 6040101.92607, "trades": 17384, "taker_buy_base": 1204513.6, "taker_buy_quote": 2849786.2875 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.3755, "high": 2.395, "low": 2.37, "close": 2.3848, "volume": 1143303.2, "close_time": 1762027199999, "quote_volume": 2721948.00322, "trades": 10617, "taker_buy_base": 544173.5, "taker_buy_quote": 1295320.20792 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.385, "high": 2.4025, "low": 2.3612, "close": 2.3788, "volume": 1346508.4, "close_time": 1762041599999, "quote_volume": 3205362.23262, "trades": 9556, "taker_buy_base": 655515.7, "taker_buy_quote": 1561073.56052 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.3788, "high": 2.3792, "low": 2.3473, "close": 2.3546, "volume": 1354603.3, "close_time": 1762055999999, "quote_volume": 3199319.16679, "trades": 9552, "taker_buy_base": 657211.7, "taker_buy_quote": 1552113.2043 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.3543, "high": 2.3951, "low": 2.3505, "close": 2.3922, "volume": 1827617.1, "close_time": 1762070399999, "quote_volume": 4332667.65779, "trades": 13198, "taker_buy_base": 919678.4, "taker_buy_quote": 2179871.56104 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.3921, "high": 2.3956, "low": 2.3342, "close": 2.3722, "volume": 2904583.9, "close_time": 1762084799999, "quote_volume": 6857590.90935, "trades": 19602, "taker_buy_base": 1387592.6, "taker_buy_quote": 3276746.1055 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.372, "high": 2.3727, "low": 2.3028, "close": 2.3142, "volume": 3337782.4, "close_time": 1762099199999, "quote_volume": 7781911.4027, "trades": 22168, "taker_buy_base": 1692759.7, "taker_buy_quote": 3945675.02852 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.3141, "high": 2.3274, "low": 2.283, "close": 2.3068, "volume": 3185563.3, "close_time": 1762113599999, "quote_volume": 7352681.63043, "trades": 19136, "taker_buy_base": 1518391.4, "taker_buy_quote": 3504531.74516 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.307, "high": 2.3607, "low": 2.2961, "close": 2.3541, "volume": 2063815.8, "close_time": 1762127999999, "quote_volume": 4803592.98302, "trades": 14787, "taker_buy_base": 996178.3, "taker_buy_quote": 2318196.27753 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.3541, "high": 2.3627, "low": 2.2026, "close": 2.2083, "volume": 5904065.3, "close_time": 1762142399999, "quote_volume": 13418619.22037, "trades": 42453, "taker_buy_base": 2759291.5, "taker_buy_quote": 6282301.92866 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.2089, "high": 2.2302, "low": 2.1558, "close": 2.1949, "volume": 5362006.8, "close_time": 1762156799999, "quote_volume": 11760376.08205, "trades": 38041, "taker_buy_base": 2617598.5, "taker_buy_quote": 5742934.97072 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.194, "high": 2.2258, "low": 2.1538, "close": 2.1774, "volume": 3812020.7, "close_time": 1762171199999, "quote_volume": 8341170.9396, "trades": 27264, "taker_buy_base": 1809813.6, "taker_buy_quote": 3961627.86292 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.1776, "high": 2.1923, "low": 1.999, "close": 2.0423, "volume": 11835493.8, "close_time": 1762185599999, "quote_volume": 24868953.64676, "trades": 84817, "taker_buy_base": 5920300.0, "taker_buy_quote": 12425033.54985 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.0423, "high": 2.1371, "low": 2.0324, "close": 2.0843, "volume": 7338173.3, "close_time": 1762199999999, "quote_volume": 15334704.88384, "trades": 56539, "taker_buy_base": 3774029.4, "taker_buy_quote": 7882147.36885 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.0844, "high": 2.0887, "low": 2.0298, "close": 2.0695, "volume": 4911731.0, "close_time": 1762214399999, "quote_volume": 10101822.7739, "trades": 32953, "taker_buy_base": 2229459.2, "taker_buy_quote": 4587390.37575 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.0695, "high": 2.107, "low": 2.0419, "close": 2.0872, "volume": 3266685.9, "close_time": 1762228799999, "quote_volume": 6807683.74122, "trades": 28469, "taker_buy_base": 1838039.2, "taker_buy_quote": 3831596.78722 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.0871, "high": 2.0938, "low": 1.9751, "close": 1.9903, "volume": 9367145.3, "close_time": 1762243199999, "quote_volume": 18960579.08093, "trades": 69033, "taker_buy_base": 4437685.3, "taker_buy_quote": 8984365.97152 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.9898, "high": 2.0757, "low": 1.9891, "close": 2.0712, "volume": 6710627.9, "close_time": 1762257599999, "quote_volume": 13683940.01164, "trades": 47814, "taker_buy_base": 3578709.5, "taker_buy_quote": 7302760.2728 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.0709, "high": 2.0855, "low": 2.0037, "close": 2.0232, "volume": 7307406.8, "close_time": 1762271999999, "quote_volume": 14949923.05773, "trades": 51200, "taker_buy_base": 3721995.4, "taker_buy_quote": 7615424.10316 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.0227, "high": 2.047, "low": 1.8836, "close": 1.927, "volume": 16472728.2, "close_time": 1762286399999, "quote_volume": 32204954.88755, "trades": 108783, "taker_buy_base": 8456028.2, "taker_buy_quote": 16520219.48563 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.9272, "high": 1.9982, "low": 1.8131, "close": 1.9753, "volume": 18830669.4, "close_time": 1762300799999, "quote_volume": 35959321.23964, "trades": 131807, "taker_buy_base": 9768204.2, "taker_buy_quote": 18677258.22866 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.9755, "high": 2.0326, "low": 1.8796, "close": 2.028, "volume": 9594585.7, "close_time": 1762315199999, "quote_volume": 18796549.54316, "trades": 65117, "taker_buy_base": 4775846.3, "taker_buy_quote": 9362160.73369 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.0272, "high": 2.0365, "low": 2.0049, "close": 2.0286, "volume": 4067851.7, "close_time": 1762329599999, "quote_volume": 8231777.74526, "trades": 23163, "taker_buy_base": 2004766.0, "taker_buy_quote": 4057376.91446 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.0287, "high": 2.0558, "low": 1.9852, "close": 2.0501, "volume": 6152796.1, "close_time": 1762343999999, "quote_volume": 12415492.77772, "trades": 31518, "taker_buy_base": 3161072.2, "taker_buy_quote": 6378401.02234 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.0494, "high": 2.0697, "low": 2.0173, "close": 2.0416, "volume": 6147547.7, "close_time": 1762358399999, "quote_volume": 12553812.77238, "trades": 36591, "taker_buy_base": 3292804.2, "taker_buy_quote": 6725413.88381 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.042, "high": 2.059, "low": 2.0128, "close": 2.03, "volume": 5470350.7, "close_time": 1762372799999, "quote_volume": 11133580.995, "trades": 32999, "taker_buy_base": 2659077.5, "taker_buy_quote": 5412402.60336 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.0303, "high": 2.0459, "low": 2.0141, "close": 2.0324, "volume": 3269323.8, "close_time": 1762387199999, "quote_volume": 6636593.76876, "trades": 18275, "taker_buy_base": 1536433.4, "taker_buy_quote": 3118778.03654 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.0313, "high": 2.0571, "low": 1.9949, "close": 2.0446, "volume": 3944494.0, "close_time": 1762401599999, "quote_volume": 7998040.29477, "trades": 22547, "taker_buy_base": 1951916.3, "taker_buy_quote": 3959868.53829 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.0451, "high": 2.0519, "low": 1.9831, "close": 1.9927, "volume": 3844516.8, "close_time": 1762415999999, "quote_volume": 7743085.98845, "trades": 22523, "taker_buy_base": 1801040.1, "taker_buy_quote": 3630269.56131 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.9924, "high": 2.007, "low": 1.9753, "close": 1.9925, "volume": 3177150.8, "close_time": 1762430399999, "quote_volume": 6329649.75477, "trades": 19728, "taker_buy_base": 1522914.5, "taker_buy_quote": 3034209.07093 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.9925, "high": 2.0112, "low": 1.9292, "close": 1.9366, "volume": 10035124.1, "close_time": 1762444799999, "quote_volume": 19765355.86458, "trades": 60942, "taker_buy_base": 4955347.1, "taker_buy_quote": 9762468.58784 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.9368, "high": 1.9749, "low": 1.9017, "close": 1.9638, "volume": 7309108.9, "close_time": 1762459199999, "quote_volume": 14183554.47178, "trades": 44513, "taker_buy_base": 3582375.7, "taker_buy_quote": 6953340.65834 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.9639, "high": 1.9862, "low": 1.9393, "close": 1.967, "volume": 4315763.8, "close_time": 1762473599999, "quote_volume": 8476161.73517, "trades": 27552, "taker_buy_base": 2079026.9, "taker_buy_quote": 4083785.27135 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.9668, "high": 2.0106, "low": 1.952, "close": 2.0051, "volume": 5063486.7, "close_time": 1762487999999, "quote_volume": 10037063.51553, "trades": 35930, "taker_buy_base": 2632534.6, "taker_buy_quote": 5219316.09795 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.0053, "high": 2.028, "low": 1.9848, "close": 2.0203, "volume": 2579115.1, "close_time": 1762502399999, "quote_volume": 5185187.72875, "trades": 16346, "taker_buy_base": 1408001.6, "taker_buy_quote": 2830227.14057 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.02, "high": 2.0287, "low": 1.9478, "close": 1.9728, "volume": 3660076.2, "close_time": 1762516799999, "quote_volume": 7244080.33459, "trades": 29926, "taker_buy_base": 1651686.9, "taker_buy_quote": 3269674.92004 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.9717, "high": 2.0712, "low": 1.9291, "close": 2.0587, "volume": 9252048.1, "close_time": 1762531199999, "quote_volume": 18379627.3391, "trades": 72464, "taker_buy_base": 4542781.4, "taker_buy_quote": 9026007.7581 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.0589, "high": 2.1928, "low": 2.0261, "close": 2.1705, "volume": 10341662.6, "close_time": 1762545599999, "quote_volume": 21922683.12993, "trades": 87026, "taker_buy_base": 5504306.5, "taker_buy_quote": 11662813.25148 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.1702, "high": 2.1916, "low": 2.1344, "close": 2.1441, "volume": 3810940.0, "close_time": 1762559999999, "quote_volume": 8268888.21678, "trades": 30939, "taker_buy_base": 1947692.6, "taker_buy_quote": 4225726.29629 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.144, "high": 2.1997, "low": 2.1331, "close": 2.1419, "volume": 5405462.0, "close_time": 1762574399999, "quote_volume": 11688762.40755, "trades": 41932, "taker_buy_base": 2698582.1, "taker_buy_quote": 5837478.03555 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.1418, "high": 2.1776, "low": 2.1156, "close": 2.161, "volume": 4685060.5, "close_time": 1762588799999, "quote_volume": 10027947.29325, "trades": 31161, "taker_buy_base": 2182143.3, "taker_buy_quote": 4672991.63698 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.1607, "high": 2.1664, "low": 2.1186, "close": 2.1276, "volume": 3487158.8, "close_time": 1762603199999, "quote_volume": 7480712.90124, "trades": 24175, "taker_buy_base": 1729167.2, "taker_buy_quote": 3709623.41357 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.1276, "high": 2.1374, "low": 2.0611, "close": 2.0708, "volume": 4991194.6, "close_time": 1762617599999, "quote_volume": 10444118.10605, "trades": 33726, "taker_buy_base": 2432052.3, "taker_buy_quote": 5086927.92322 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.0712, "high": 2.112, "low": 2.0605, "close": 2.0991, "volume": 3602903.6, "close_time": 1762631999999, "quote_volume": 7526909.04242, "trades": 22955, "taker_buy_base": 1732352.6, "taker_buy_quote": 3618712.62058 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.0994, "high": 2.1256, "low": 2.0913, "close": 2.1219, "volume": 1545451.3, "close_time": 1762646399999, "quote_volume": 3264678.05573, "trades": 11714, "taker_buy_base": 790526.5, "taker_buy_quote": 1670005.69381 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.1221, "high": 2.123, "low": 2.05, "close": 2.06, "volume": 3066706.7, "close_time": 1762660799999, "quote_volume": 6390722.3178, "trades": 23789, "taker_buy_base": 1337504.8, "taker_buy_quote": 2787676.72013 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.06, "high": 2.1107, "low": 2.057, "close": 2.1043, "volume": 2342054.5, "close_time": 1762675199999, "quote_volume": 4874084.62698, "trades": 18763, "taker_buy_base": 1162788.7, "taker_buy_quote": 2420901.9524 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.1041, "high": 2.1083, "low": 2.0579, "close": 2.0916, "volume": 2887047.0, "close_time": 1762689599999, "quote_volume": 6019164.46482, "trades": 21961, "taker_buy_base": 1382501.8, "taker_buy_quote": 2882408.60863 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.0916, "high": 2.1403, "low": 2.0871, "close": 2.1233, "volume": 3946858.4, "close_time": 1762703999999, "quote_volume": 8340402.4686, "trades": 33341, "taker_buy_base": 2071312.4, "taker_buy_quote": 4375817.0846 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.1231, "high": 2.1671, "low": 2.1058, "close": 2.165, "volume": 3060488.2, "close_time": 1762718399999, "quote_volume": 6515518.0239, "trades": 24930, "taker_buy_base": 1571261.1, "taker_buy_quote": 3346346.47497 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.1651, "high": 2.1718, "low": 2.1323, "close": 2.1446, "volume": 2945023.4, "close_time": 1762732799999, "quote_volume": 6336557.82648, "trades": 24867, "taker_buy_base": 1537811.5, "taker_buy_quote": 3309150.99603 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.1446, "high": 2.1904, "low": 2.128, "close": 2.176, "volume": 5592001.9, "close_time": 1762747199999, "quote_volume": 12111480.87391, "trades": 41194, "taker_buy_base": 3090576.8, "taker_buy_quote": 6696509.00491 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.1757, "high": 2.1949, "low": 2.1646, "close": 2.1759, "volume": 3098878.2, "close_time": 1762761599999, "quote_volume": 6751835.77001, "trades": 23487, "taker_buy_base": 1685563.9, "taker_buy_quote": 3672639.72846 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.1756, "high": 2.2311, "low": 2.1453, "close": 2.1957, "volume": 4342027.0, "close_time": 1762775999999, "quote_volume": 9505484.83068, "trades": 34677, "taker_buy_base": 2091572.7, "taker_buy_quote": 4577178.24745 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.1958, "high": 2.2207, "low": 2.1357, "close": 2.1492, "volume": 6346479.2, "close_time": 1762790399999, "quote_volume": 13789362.6422, "trades": 49791, "taker_buy_base": 3052438.4, "taker_buy_quote": 6633316.18655 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.1491, "high": 2.1691, "low": 2.1235, "close": 2.1497, "volume": 4994700.1, "close_time": 1762804799999, "quote_volume": 10723597.80991, "trades": 32681, "taker_buy_base": 2489836.4, "taker_buy_quote": 5345915.79208 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.1497, "high": 2.1794, "low": 2.1128, "close": 2.1624, "volume": 4099460.9, "close_time": 1762819199999, "quote_volume": 8795594.91046, "trades": 27156, "taker_buy_base": 1862938.6, "taker_buy_quote": 3999174.88514 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.1625, "high": 2.2051, "low": 2.1164, "close": 2.1922, "volume": 5807221.1, "close_time": 1762833599999, "quote_volume": 12576863.43013, "trades": 38969, "taker_buy_base": 2949243.3, "taker_buy_quote": 6386270.27121 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.1922, "high": 2.1951, "low": 2.0825, "close": 2.0846, "volume": 5011534.1, "close_time": 1762847999999, "quote_volume": 10664767.94796, "trades": 31073, "taker_buy_base": 2355471.3, "taker_buy_quote": 5012412.82488 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.0842, "high": 2.1058, "low": 2.0712, "close": 2.0933, "volume": 3056847.0, "close_time": 1762862399999, "quote_volume": 6388849.55261, "trades": 18627, "taker_buy_base": 1515141.4, "taker_buy_quote": 3167040.51033 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.0934, "high": 2.109, "low": 2.0681, "close": 2.079, "volume": 4828971.8, "close_time": 1762876799999, "quote_volume": 10079917.11708, "trades": 31044, "taker_buy_base": 2264646.3, "taker_buy_quote": 4726633.03595 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.0791, "high": 2.0946, "low": 2.0371, "close": 2.0416, "volume": 4321308.0, "close_time": 1762891199999, "quote_volume": 8940545.38265, "trades": 31395, "taker_buy_base": 2205958.6, "taker_buy_quote": 4565591.2471 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.0416, "high": 2.0455, "low": 2.0017, "close": 2.0076, "volume": 4570091.0, "close_time": 1762905599999, "quote_volume": 9241193.20903, "trades": 29553, "taker_buy_base": 2144932.8, "taker_buy_quote": 4336599.4224 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.0077, "high": 2.0336, "low": 1.994, "close": 2.0226, "volume": 3572464.2, "close_time": 1762919999999, "quote_volume": 7199547.45832, "trades": 25273, "taker_buy_base": 1785307.1, "taker_buy_quote": 3598256.713 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.0228, "high": 2.0455, "low": 2.0101, "close": 2.0124, "volume": 1935392.5, "close_time": 1762934399999, "quote_volume": 3923241.10852, "trades": 12730, "taker_buy_base": 1059058.3, "taker_buy_quote": 2147048.89596 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.0127, "high": 2.0831, "low": 2.0127, "close": 2.0693, "volume": 2911203.5, "close_time": 1762948799999, "quote_volume": 5986245.79825, "trades": 21659, "taker_buy_base": 1537042.3, "taker_buy_quote": 3161095.35577 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.0692, "high": 2.0986, "low": 1.989, "close": 1.9976, "volume": 7254359.0, "close_time": 1762963199999, "quote_volume": 14831184.59056, "trades": 46904, "taker_buy_base": 3439561.8, "taker_buy_quote": 7032140.69053 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.9977, "high": 2.0053, "low": 1.9492, "close": 1.964, "volume": 8194349.2, "close_time": 1762977599999, "quote_volume": 16201300.89887, "trades": 49498, "taker_buy_base": 4034349.5, "taker_buy_quote": 7974680.34939 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.9635, "high": 1.9888, "low": 1.958, "close": 1.9675, "volume": 2074783.2, "close_time": 1762991999999, "quote_volume": 4096874.45487, "trades": 14532, "taker_buy_base": 918307.8, "taker_buy_quote": 1812494.65274 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.9675, "high": 2.0249, "low": 1.9494, "close": 2.0051, "volume": 2659502.9, "close_time": 1763006399999, "quote_volume": 5280396.31991, "trades": 21224, "taker_buy_base": 1312542.3, "taker_buy_quote": 2605792.11195 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.0051, "high": 2.0392, "low": 1.9893, "close": 2.0234, "volume": 2957840.0, "close_time": 1763020799999, "quote_volume": 5969080.65954, "trades": 21436, "taker_buy_base": 1374261.1, "taker_buy_quote": 2772414.37982 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.023, "high": 2.0356, "low": 2.0053, "close": 2.0195, "volume": 2905555.4, "close_time": 1763035199999, "quote_volume": 5870512.24318, "trades": 18120, "taker_buy_base": 1255383.3, "taker_buy_quote": 2535665.40929 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.0197, "high": 2.054, "low": 1.9855, "close": 1.9948, "volume": 6972153.4, "close_time": 1763049599999, "quote_volume": 14062432.04757, "trades": 44739, "taker_buy_base": 3323954.5, "taker_buy_quote": 6703508.3506 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.9946, "high": 1.999, "low": 1.8334, "close": 1.8428, "volume": 11267345.1, "close_time": 1763063999999, "quote_volume": 21482936.36926, "trades": 60798, "taker_buy_base": 5707993.5, "taker_buy_quote": 10870688.2563 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.8427, "high": 1.8899, "low": 1.8199, "close": 1.8719, "volume": 6067988.3, "close_time": 1763078399999, "quote_volume": 11184568.23826, "trades": 35706, "taker_buy_base": 2736265.2, "taker_buy_quote": 5049972.28213 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.8714, "high": 1.8781, "low": 1.8346, "close": 1.842, "volume": 5238614.0, "close_time": 1763092799999, "quote_volume": 9724962.8099, "trades": 34604, "taker_buy_base": 2462895.6, "taker_buy_quote": 4571955.35348 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.8424, "high": 1.854, "low": 1.7625, "close": 1.8425, "volume": 8640683.3, "close_time": 1763107199999, "quote_volume": 15660704.46538, "trades": 53002, "taker_buy_base": 4122246.9, "taker_buy_quote": 7472669.85338 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.8425, "high": 1.843, "low": 1.7719, "close": 1.7893, "volume": 5211322.3, "close_time": 1763121599999, "quote_volume": 9398772.30642, "trades": 32920, "taker_buy_base": 2459980.1, "taker_buy_quote": 4435401.23845 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.7894, "high": 1.8198, "low": 1.741, "close": 1.7991, "volume": 12284300.8, "close_time": 1763135999999, "quote_volume": 21807510.66768, "trades": 76247, "taker_buy_base": 6270250.8, "taker_buy_quote": 11132128.35925 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.7994, "high": 1.8197, "low": 1.7728, "close": 1.8074, "volume": 4854363.6, "close_time": 1763150399999, "quote_volume": 8717785.92576, "trades": 31854, "taker_buy_base": 2300776.4, "taker_buy_quote": 4133000.94134 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.8082, "high": 1.8087, "low": 1.7069, "close": 1.7394, "volume": 4959593.8, "close_time": 1763164799999, "quote_volume": 8725997.20059, "trades": 34596, "taker_buy_base": 2488420.2, "taker_buy_quote": 4378535.19571 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.7391, "high": 1.7972, "low": 1.7362, "close": 1.791, "volume": 2436010.9, "close_time": 1763179199999, "quote_volume": 4312424.38733, "trades": 18431, "taker_buy_base": 1170691.1, "taker_buy_quote": 2071735.65683 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.7917, "high": 1.8059, "low": 1.779, "close": 1.7826, "volume": 1135566.4, "close_time": 1763193599999, "quote_volume": 2034459.38138, "trades": 11314, "taker_buy_base": 575724.0, "taker_buy_quote": 1031255.56432 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.7827, "high": 1.784, "low": 1.7425, "close": 1.7554, "volume": 1829074.0, "close_time": 1763207999999, "quote_volume": 3216747.01084, "trades": 17198, "taker_buy_base": 981717.8, "taker_buy_quote": 1726563.28713 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.7553, "high": 1.7942, "low": 1.7519, "close": 1.7837, "volume": 2124865.6, "close_time": 1763222399999, "quote_volume": 3786277.8552, "trades": 18976, "taker_buy_base": 1003079.1, "taker_buy_quote": 1787221.48571 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.7832, "high": 1.795, "low": 1.7668, "close": 1.7852, "volume": 1793654.1, "close_time": 1763236799999, "quote_volume": 3197566.28529, "trades": 16549, "taker_buy_base": 824672.8, "taker_buy_quote": 1470001.38442 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.7854, "high": 1.7861, "low": 1.7513, "close": 1.769, "volume": 1579535.6, "close_time": 1763251199999, "quote_volume": 2791736.71502, "trades": 15050, "taker_buy_base": 715501.8, "taker_buy_quote": 1264792.72535 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.7692, "high": 1.7721, "low": 1.7162, "close": 1.7639, "volume": 2870683.4, "close_time": 1763265599999, "quote_volume": 5015858.3154, "trades": 21424, "taker_buy_base": 1465932.5, "taker_buy_quote": 2560030.23715 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.7645, "high": 1.7736, "low": 1.7475, "close": 1.7646, "volume": 1194882.8, "close_time": 1763279999999, "quote_volume": 2104913.17547, "trades": 9305, "taker_buy_base": 590528.3, "taker_buy_quote": 1039687.71454 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.7644, "high": 1.7799, "low": 1.7079, "close": 1.7186, "volume": 3402271.8, "close_time": 1763294399999, "quote_volume": 5945820.86136, "trades": 19014, "taker_buy_base": 1604986.1, "taker_buy_quote": 2806410.67209 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.7184, "high": 1.7275, "low": 1.6663, "close": 1.6694, "volume": 6064123.7, "close_time": 1763308799999, "quote_volume": 10272311.86981, "trades": 29329, "taker_buy_base": 2588208.6, "taker_buy_quote": 4386529.50114 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.6692, "high": 1.6978, "low": 1.6403, "close": 1.6623, "volume": 8397689.2, "close_time": 1763323199999, "quote_volume": 13993492.39139, "trades": 38280, "taker_buy_base": 4042675.6, "taker_buy_quote": 6733336.98043 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.6624, "high": 1.6947, "low": 1.6419, "close": 1.678, "volume": 5604043.7, "close_time": 1763337599999, "quote_volume": 9320570.82311, "trades": 32791, "taker_buy_base": 2630935.7, "taker_buy_quote": 4374133.52224 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.6778, "high": 1.7047, "low": 1.6541, "close": 1.7042, "volume": 3659644.3, "close_time": 1763351999999, "quote_volume": 6162604.5964, "trades": 20772, "taker_buy_base": 2056803.3, "taker_buy_quote": 3462520.09245 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.7047, "high": 1.7277, "low": 1.7012, "close": 1.722, "volume": 2041832.6, "close_time": 1763366399999, "quote_volume": 3497571.44406, "trades": 13341, "taker_buy_base": 1046990.3, "taker_buy_quote": 1793527.87993 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.7221, "high": 1.7335, "low": 1.7089, "close": 1.7223, "volume": 2021774.4, "close_time": 1763380799999, "quote_volume": 3481565.47334, "trades": 12925, "taker_buy_base": 972026.8, "taker_buy_quote": 1674030.79912 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.7222, "high": 1.7336, "low": 1.6252, "close": 1.6529, "volume": 13121036.4, "close_time": 1763395199999, "quote_volume": 21993537.80943, "trades": 71682, "taker_buy_base": 6627635.3, "taker_buy_quote": 11101799.56795 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.653, "high": 1.6957, "low": 1.5844, "close": 1.5948, "volume": 13057324.7, "close_time": 1763409599999, "quote_volume": 21279541.68395, "trades": 60060, "taker_buy_base": 6484042.6, "taker_buy_quote": 10566149.41844 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.5947, "high": 1.6222, "low": 1.5768, "close": 1.6163, "volume": 8359147.8, "close_time": 1763423999999, "quote_volume": 13363939.01363, "trades": 35683, "taker_buy_base": 4128690.1, "taker_buy_quote": 6603855.05333 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.6163, "high": 1.6547, "low": 1.5776, "close": 1.6417, "volume": 7398665.6, "close_time": 1763438399999, "quote_volume": 11965677.79914, "trades": 38342, "taker_buy_base": 3784918.7, "taker_buy_quote": 6122485.12425 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.6417, "high": 1.6583, "low": 1.6138, "close": 1.6406, "volume": 4904523.7, "close_time": 1763452799999, "quote_volume": 8024905.29675, "trades": 26181, "taker_buy_base": 2439264.1, "taker_buy_quote": 3991130.57525 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.641, "high": 1.6611, "low": 1.6385, "close": 1.6493, "volume": 3352756.9, "close_time": 1763467199999, "quote_volume": 5534187.30758, "trades": 17642, "taker_buy_base": 1814440.8, "taker_buy_quote": 2995514.07686 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.6489, "high": 1.6775, "low": 1.617, "close": 1.6666, "volume": 7259679.7, "close_time": 1763481599999, "quote_volume": 11955349.23322, "trades": 38980, "taker_buy_base": 3652023.0, "taker_buy_quote": 6014083.84912 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.6666, "high": 1.6989, "low": 1.6607, "close": 1.6882, "volume": 4373341.3, "close_time": 1763495999999, "quote_volume": 7361394.8951, "trades": 22043, "taker_buy_base": 2094763.4, "taker_buy_quote": 3526113.44373 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.6881, "high": 1.6926, "low": 1.6592, "close": 1.6681, "volume": 2094709.3, "close_time": 1763510399999, "quote_volume": 3507051.51601, "trades": 12393, "taker_buy_base": 881174.4, "taker_buy_quote": 1476000.45468 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.6679, "high": 1.6788, "low": 1.6429, "close": 1.6486, "volume": 2946730.3, "close_time": 1763524799999, "quote_volume": 4893461.8111, "trades": 19339, "taker_buy_base": 1437559.5, "taker_buy_quote": 2387905.24882 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.6479, "high": 1.6599, "low": 1.6092, "close": 1.6554, "volume": 4044331.7, "close_time": 1763539199999, "quote_volume": 6616295.68807, "trades": 21054, "taker_buy_base": 2054270.2, "taker_buy_quote": 3358831.64596 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.6554, "high": 1.6644, "low": 1.6408, "close": 1.6444, "volume": 2259470.2, "close_time": 1763553599999, "quote_volume": 3732051.11431, "trades": 12835, "taker_buy_base": 1070504.4, "taker_buy_quote": 1768200.49721 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.6446, "high": 1.6557, "low": 1.5815, "close": 1.5833, "volume": 5703747.8, "close_time": 1763567999999, "quote_volume": 9251804.074, "trades": 31683, "taker_buy_base": 2778086.6, "taker_buy_quote": 4507898.67221 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.583, "high": 1.5904, "low": 1.5079, "close": 1.5168, "volume": 9198257.7, "close_time": 1763582399999, "quote_volume": 14177884.92152, "trades": 45868, "taker_buy_base": 4351743.8, "taker_buy_quote": 6706674.53638 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.5169, "high": 1.609, "low": 1.5103, "close": 1.6059, "volume": 8039266.4, "close_time": 1763596799999, "quote_volume": 12571416.08765, "trades": 36794, "taker_buy_base": 4178333.3, "taker_buy_quote": 6530527.18499 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.6057, "high": 1.6426, "low": 1.5958, "close": 1.6293, "volume": 2925204.1, "close_time": 1763611199999, "quote_volume": 4754367.84958, "trades": 17390, "taker_buy_base": 1397334.1, "taker_buy_quote": 2271413.18189 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.6293, "high": 1.6444, "low": 1.6165, "close": 1.6397, "volume": 2091637.5, "close_time": 1763625599999, "quote_volume": 3414310.8221, "trades": 12293, "taker_buy_base": 935857.5, "taker_buy_quote": 1528250.88231 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.6398, "high": 1.6427, "low": 1.614, "close": 1.6311, "volume": 1745361.6, "close_time": 1763639999999, "quote_volume": 2839920.82312, "trades": 10870, "taker_buy_base": 842135.2, "taker_buy_quote": 1370177.88106 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.631, "high": 1.6592, "low": 1.5778, "close": 1.5802, "volume": 7026828.0, "close_time": 1763654399999, "quote_volume": 11388075.73007, "trades": 39500, "taker_buy_base": 3528990.9, "taker_buy_quote": 5718626.1711 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.5796, "high": 1.582, "low": 1.4797, "close": 1.4968, "volume": 17951038.8, "close_time": 1763668799999, "quote_volume": 27135084.59981, "trades": 87974, "taker_buy_base": 8353799.3, "taker_buy_quote": 12637583.27047 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.4968, "high": 1.5493, "low": 1.4846, "close": 1.4955, "volume": 4553732.8, "close_time": 1763683199999, "quote_volume": 6911454.15985, "trades": 24526, "taker_buy_base": 2162179.9, "taker_buy_quote": 3280929.85263 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.4954, "high": 1.5178, "low": 1.4676, "close": 1.4792, "volume": 4664131.8, "close_time": 1763697599999, "quote_volume": 6969522.03975, "trades": 29475, "taker_buy_base": 2154281.2, "taker_buy_quote": 3219994.72983 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.4796, "high": 1.4945, "low": 1.3214, "close": 1.3893, "volume": 14399196.6, "close_time": 1763711999999, "quote_volume": 20445606.80711, "trades": 73008, "taker_buy_base": 7001954.9, "taker_buy_quote": 9943597.00265 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.3894, "high": 1.4111, "low": 1.3251, "close": 1.3358, "volume": 11565006.0, "close_time": 1763726399999, "quote_volume": 15813430.74461, "trades": 61082, "taker_buy_base": 5846420.3, "taker_buy_quote": 7994346.21844 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.3357, "high": 1.4135, "low": 1.3145, "close": 1.3598, "volume": 17724014.4, "close_time": 1763740799999, "quote_volume": 24241228.3065, "trades": 79601, "taker_buy_base": 9329905.9, "taker_buy_quote": 12757693.19532 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.3593, "high": 1.4185, "low": 1.3367, "close": 1.3867, "volume": 12104360.6, "close_time": 1763755199999, "quote_volume": 16712567.65227, "trades": 50111, "taker_buy_base": 5961895.6, "taker_buy_quote": 8229462.5977 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.3869, "high": 1.4009, "low": 1.3425, "close": 1.3902, "volume": 6077340.6, "close_time": 1763769599999, "quote_volume": 8368739.32529, "trades": 28563, "taker_buy_base": 3031184.1, "taker_buy_quote": 4172437.63779 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.3902, "high": 1.3987, "low": 1.3729, "close": 1.3777, "volume": 2544158.7, "close_time": 1763783999999, "quote_volume": 3527410.09082, "trades": 14970, "taker_buy_base": 1177533.2, "taker_buy_quote": 1632600.07711 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.3777, "high": 1.3788, "low": 1.3428, "close": 1.3729, "volume": 3055005.4, "close_time": 1763798399999, "quote_volume": 4155728.78988, "trades": 24260, "taker_buy_base": 1622348.7, "taker_buy_quote": 2206633.69178 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.3729, "high": 1.3729, "low": 1.3292, "close": 1.3492, "volume": 3633304.9, "close_time": 1763812799999, "quote_volume": 4887034.74971, "trades": 23113, "taker_buy_base": 1695042.5, "taker_buy_quote": 2280222.23279 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.3494, "high": 1.3537, "low": 1.3107, "close": 1.3226, "volume": 3947873.8, "close_time": 1763827199999, "quote_volume": 5258875.41453, "trades": 26968, "taker_buy_base": 1993785.2, "taker_buy_quote": 2655300.28071 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.3229, "high": 1.3499, "low": 1.3188, "close": 1.336, "volume": 2592569.9, "close_time": 1763841599999, "quote_volume": 3458617.31332, "trades": 18352, "taker_buy_base": 1202195.4, "taker_buy_quote": 1603491.3081 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.3361, "high": 1.3679, "low": 1.3177, "close": 1.3447, "volume": 2542577.0, "close_time": 1763855999999, "quote_volume": 3409729.15734, "trades": 17180, "taker_buy_base": 1306315.1, "taker_buy_quote": 1751967.97099 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.3445, "high": 1.3948, "low": 1.3412, "close": 1.3899, "volume": 2808605.7, "close_time": 1763870399999, "quote_volume": 3850422.23488, "trades": 21121, "taker_buy_base": 1576716.9, "taker_buy_quote": 2160842.44167 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.3902, "high": 1.4073, "low": 1.3466, "close": 1.3591, "volume": 2595268.2, "close_time": 1763884799999, "quote_volume": 3577489.87888, "trades": 18303, "taker_buy_base": 1183225.0, "taker_buy_quote": 1631825.17431 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.3591, "high": 1.3778, "low": 1.3563, "close": 1.3718, "volume": 1897402.2, "close_time": 1763899199999, "quote_volume": 2595860.17947, "trades": 15885, "taker_buy_base": 1007137.2, "taker_buy_quote": 1377865.73045 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.3716, "high": 1.3884, "low": 1.3514, "close": 1.3751, "volume": 2865201.1, "close_time": 1763913599999, "quote_volume": 3932349.44507, "trades": 20669, "taker_buy_base": 1482355.7, "taker_buy_quote": 2033864.41797 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.3751, "high": 1.3886, "low": 1.3583, "close": 1.3816, "volume": 2511501.7, "close_time": 1763927999999, "quote_volume": 3451698.72206, "trades": 18636, "taker_buy_base": 1247581.4, "taker_buy_quote": 1714572.23429 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.3818, "high": 1.3971, "low": 1.364, "close": 1.3685, "volume": 2834248.1, "close_time": 1763942399999, "quote_volume": 3909886.05312, "trades": 18693, "taker_buy_base": 1286060.1, "taker_buy_quote": 1774126.42634 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.368, "high": 1.4018, "low": 1.3419, "close": 1.3912, "volume": 5934232.0, "close_time": 1763956799999, "quote_volume": 8121197.23108, "trades": 34983, "taker_buy_base": 2995808.5, "taker_buy_quote": 4099973.29565 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.3912, "high": 1.4182, "low": 1.3675, "close": 1.3937, "volume": 5124333.8, "close_time": 1763971199999, "quote_volume": 7138890.12599, "trades": 33756, "taker_buy_base": 2529779.3, "taker_buy_quote": 3524930.96628 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.394, "high": 1.3948, "low": 1.3545, "close": 1.3831, "volume": 3457328.4, "close_time": 1763985599999, "quote_volume": 4747595.70542, "trades": 25095, "taker_buy_base": 1595831.0, "taker_buy_quote": 2192150.7436 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.3831, "high": 1.4043, "low": 1.3554, "close": 1.399, "volume": 7654245.2, "close_time": 1763999999999, "quote_volume": 10554701.88412, "trades": 48332, "taker_buy_base": 4032783.4, "taker_buy_quote": 5559756.94956 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.3992, "high": 1.567, "low": 1.3985, "close": 1.5242, "volume": 14854536.1, "close_time": 1764014399999, "quote_volume": 22178567.62773, "trades": 91175, "taker_buy_base": 7459035.4, "taker_buy_quote": 11130614.88453 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.5244, "high": 1.5666, "low": 1.5236, "close": 1.5276, "volume": 6395951.0, "close_time": 1764028799999, "quote_volume": 9877150.40623, "trades": 39644, "taker_buy_base": 3285558.6, "taker_buy_quote": 5073909.63596 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.5274, "high": 1.5554, "low": 1.5214, "close": 1.5356, "volume": 4239869.9, "close_time": 1764043199999, "quote_volume": 6526821.70556, "trades": 24561, "taker_buy_base": 2051401.2, "taker_buy_quote": 3158337.73103 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.5355, "high": 1.5723, "low": 1.5237, "close": 1.5262, "volume": 4045698.8, "close_time": 1764057599999, "quote_volume": 6263394.60209, "trades": 24657, "taker_buy_base": 2096893.7, "taker_buy_quote": 3246569.89769 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.5263, "high": 1.5475, "low": 1.4962, "close": 1.529, "volume": 4940034.4, "close_time": 1764071999999, "quote_volume": 7515402.69791, "trades": 28223, "taker_buy_base": 2492081.7, "taker_buy_quote": 3792100.88032 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.5291, "high": 1.5419, "low": 1.4641, "close": 1.4864, "volume": 8109166.5, "close_time": 1764086399999, "quote_volume": 12164010.60029, "trades": 50874, "taker_buy_base": 4293208.0, "taker_buy_quote": 6431679.29453 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.4861, "high": 1.5125, "low": 1.4593, "close": 1.483, "volume": 6588154.6, "close_time": 1764100799999, "quote_volume": 9819340.98566, "trades": 40845, "taker_buy_base": 3820306.6, "taker_buy_quote": 5695671.10133 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.4829, "high": 1.617, "low": 1.4829, "close": 1.5638, "volume": 7581354.1, "close_time": 1764115199999, "quote_volume": 11745838.94639, "trades": 56066, "taker_buy_base": 3997753.9, "taker_buy_quote": 6188216.12175 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.5636, "high": 1.5662, "low": 1.5183, "close": 1.521, "volume": 3592369.8, "close_time": 1764129599999, "quote_volume": 5555313.47409, "trades": 31706, "taker_buy_base": 1915718.3, "taker_buy_quote": 2962326.9622 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.5211, "high": 1.542, "low": 1.514, "close": 1.5416, "volume": 2459928.3, "close_time": 1764143999999, "quote_volume": 3757666.17954, "trades": 16798, "taker_buy_base": 1147379.7, "taker_buy_quote": 1752060.49101 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.5416, "high": 1.542, "low": 1.4991, "close": 1.5016, "volume": 3381100.3, "close_time": 1764158399999, "quote_volume": 5129952.99254, "trades": 23787, "taker_buy_base": 1634985.8, "taker_buy_quote": 2481907.7544 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.5015, "high": 1.5061, "low": 1.4699, "close": 1.4808, "volume": 5784706.8, "close_time": 1764172799999, "quote_volume": 8578837.62262, "trades": 45116, "taker_buy_base": 2904021.8, "taker_buy_quote": 4306246.45077 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.4806, "high": 1.5563, "low": 1.4801, "close": 1.5453, "volume": 7877817.9, "close_time": 1764187199999, "quote_volume": 12006482.46114, "trades": 48018, "taker_buy_base": 3780306.0, "taker_buy_quote": 5758708.83791 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.5453, "high": 1.5639, "low": 1.5345, "close": 1.5432, "volume": 2760255.3, "close_time": 1764201599999, "quote_volume": 4268795.03178, "trades": 19342, "taker_buy_base": 1442159.9, "taker_buy_quote": 2229452.68197 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.5433, "high": 1.5786, "low": 1.535, "close": 1.5481, "volume": 3444155.6, "close_time": 1764215999999, "quote_volume": 5364712.60439, "trades": 24841, "taker_buy_base": 1592550.6, "taker_buy_quote": 2479937.74168 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.5481, "high": 1.5657, "low": 1.5351, "close": 1.544, "volume": 2483891.9, "close_time": 1764230399999, "quote_volume": 3846784.12481, "trades": 20896, "taker_buy_base": 1201695.6, "taker_buy_quote": 1860390.96547 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.5437, "high": 1.5545, "low": 1.5232, "close": 1.5325, "volume": 2633386.8, "close_time": 1764244799999, "quote_volume": 4045082.87037, "trades": 17635, "taker_buy_base": 1264595.1, "taker_buy_quote": 1940881.8895 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.5324, "high": 1.5509, "low": 1.5179, "close": 1.5467, "volume": 2229227.4, "close_time": 1764259199999, "quote_volume": 3412497.25636, "trades": 17898, "taker_buy_base": 1037131.5, "taker_buy_quote": 1587390.21758 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.546, "high": 1.5815, "low": 1.545, "close": 1.5727, "volume": 2738613.4, "close_time": 1764273599999, "quote_volume": 4293514.82893, "trades": 20735, "taker_buy_base": 1330200.6, "taker_buy_quote": 2085773.35549 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.5728, "high": 1.5846, "low": 1.5356, "close": 1.5433, "volume": 2766509.4, "close_time": 1764287999999, "quote_volume": 4319679.35529, "trades": 19775, "taker_buy_base": 1416119.4, "taker_buy_quote": 2211022.79543 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.5431, "high": 1.5506, "low": 1.5124, "close": 1.5387, "volume": 2166004.5, "close_time": 1764302399999, "quote_volume": 3315333.211, "trades": 21654, "taker_buy_base": 1085371.7, "taker_buy_quote": 1660380.82526 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.5388, "high": 1.5421, "low": 1.5107, "close": 1.5196, "volume": 2278675.9, "close_time": 1764316799999, "quote_volume": 3476806.79016, "trades": 18328, "taker_buy_base": 1076737.5, "taker_buy_quote": 1642304.47872 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.5194, "high": 1.5787, "low": 1.519, "close": 1.5413, "volume": 3399898.8, "close_time": 1764331199999, "quote_volume": 5278384.3804, "trades": 26777, "taker_buy_base": 1610711.0, "taker_buy_quote": 2500521.13633 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.5403, "high": 1.6002, "low": 1.5399, "close": 1.584, "volume": 4341865.6, "close_time": 1764345599999, "quote_volume": 6835867.63654, "trades": 33528, "taker_buy_base": 2144023.7, "taker_buy_quote": 3374648.37779 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.5844, "high": 1.5844, "low": 1.5045, "close": 1.5331, "volume": 5352428.8, "close_time": 1764359999999, "quote_volume": 8217062.03241, "trades": 38419, "taker_buy_base": 2614602.6, "taker_buy_quote": 4015129.95828 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.533, "high": 1.5368, "low": 1.5129, "close": 1.5221, "volume": 1385566.8, "close_time": 1764374399999, "quote_volume": 2114271.51717, "trades": 11318, "taker_buy_base": 649701.6, "taker_buy_quote": 991394.51 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.5219, "high": 1.5313, "low": 1.5119, "close": 1.514, "volume": 892128.9, "close_time": 1764388799999, "quote_volume": 1355974.39672, "trades": 8742, "taker_buy_base": 424282.4, "taker_buy_quote": 644976.6096 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.5141, "high": 1.5258, "low": 1.4798, "close": 1.5064, "volume": 1789958.1, "close_time": 1764403199999, "quote_volume": 2697181.42768, "trades": 11208, "taker_buy_base": 713370.9, "taker_buy_quote": 1075878.77753 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.5064, "high": 1.5174, "low": 1.4932, "close": 1.5135, "volume": 1082828.3, "close_time": 1764417599999, "quote_volume": 1630157.62139, "trades": 9409, "taker_buy_base": 537790.2, "taker_buy_quote": 809697.80671 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.5136, "high": 1.5161, "low": 1.4975, "close": 1.513, "volume": 1058286.9, "close_time": 1764431999999, "quote_volume": 1594522.20829, "trades": 8794, "taker_buy_base": 507433.2, "taker_buy_quote": 764519.26111 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.5131, "high": 1.5136, "low": 1.4863, "close": 1.4948, "volume": 1544835.6, "close_time": 1764446399999, "quote_volume": 2312237.32521, "trades": 12212, "taker_buy_base": 759673.2, "taker_buy_quote": 1136832.75927 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.4948, "high": 1.5045, "low": 1.4895, "close": 1.4994, "volume": 898333.8, "close_time": 1764460799999, "quote_volume": 1345723.95942, "trades": 6970, "taker_buy_base": 447019.0, "taker_buy_quote": 669427.82572 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.4992, "high": 1.5191, "low": 1.4957, "close": 1.5166, "volume": 1227452.6, "close_time": 1764475199999, "quote_volume": 1847655.5623, "trades": 10682, "taker_buy_base": 626783.4, "taker_buy_quote": 943683.18718 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.5167, "high": 1.5241, "low": 1.498, "close": 1.524, "volume": 1019829.5, "close_time": 1764489599999, "quote_volume": 1539800.20924, "trades": 8691, "taker_buy_base": 479756.8, "taker_buy_quote": 724423.75853 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.5239, "high": 1.5495, "low": 1.5193, "close": 1.5268, "volume": 3196329.7, "close_time": 1764503999999, "quote_volume": 4901191.07747, "trades": 22521, "taker_buy_base": 1638917.1, "taker_buy_quote": 2512721.24785 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.5269, "high": 1.5708, "low": 1.5236, "close": 1.5445, "volume": 3015868.2, "close_time": 1764518399999, "quote_volume": 4666863.67961, "trades": 23239, "taker_buy_base": 1575664.3, "taker_buy_quote": 2438305.28441 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.5445, "high": 1.5555, "low": 1.537, "close": 1.5432, "volume": 1409637.9, "close_time": 1764532799999, "quote_volume": 2178283.60111, "trades": 11591, "taker_buy_base": 721348.7, "taker_buy_quote": 1114374.99584 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.5432, "high": 1.5493, "low": 1.4958, "close": 1.4974, "volume": 2065375.7, "close_time": 1764547199999, "quote_volume": 3155852.57075, "trades": 15065, "taker_buy_base": 852690.0, "taker_buy_quote": 1303698.31339 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.4974, "high": 1.5018, "low": 1.37, "close": 1.3743, "volume": 11446114.3, "close_time": 1764561599999, "quote_volume": 16240401.7405, "trades": 75511, "taker_buy_base": 5708328.5, "taker_buy_quote": 8096224.11409 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.3744, "high": 1.3822, "low": 1.3591, "close": 1.3716, "volume": 3707427.5, "close_time": 1764575999999, "quote_volume": 5084343.13998, "trades": 25645, "taker_buy_base": 1884463.7, "taker_buy_quote": 2584094.89592 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.3715, "high": 1.3882, "low": 1.348, "close": 1.3504, "volume": 2648501.5, "close_time": 1764590399999, "quote_volume": 3625968.75904, "trades": 18851, "taker_buy_base": 1361767.0, "taker_buy_quote": 1866572.35871 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.3505, "high": 1.3645, "low": 1.3059, "close": 1.3286, "volume": 6857234.4, "close_time": 1764604799999, "quote_volume": 9164705.68534, "trades": 45048, "taker_buy_base": 3218331.6, "taker_buy_quote": 4303605.0799 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.329, "high": 1.3296, "low": 1.3076, "close": 1.3168, "volume": 3748583.0, "close_time": 1764619199999, "quote_volume": 4945141.45851, "trades": 25364, "taker_buy_base": 1916070.9, "taker_buy_quote": 2528042.77879 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.3164, "high": 1.3579, "low": 1.3162, "close": 1.3454, "volume": 3493367.9, "close_time": 1764633599999, "quote_volume": 4675652.7247, "trades": 23666, "taker_buy_base": 1785449.2, "taker_buy_quote": 2389348.04557 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.3453, "high": 1.3682, "low": 1.3356, "close": 1.3522, "volume": 1660243.5, "close_time": 1764647999999, "quote_volume": 2239582.61221, "trades": 17262, "taker_buy_base": 790115.4, "taker_buy_quote": 1066265.4543 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.3522, "high": 1.3649, "low": 1.3456, "close": 1.3479, "volume": 1256961.2, "close_time": 1764662399999, "quote_volume": 1703383.77789, "trades": 11274, "taker_buy_base": 583433.1, "taker_buy_quote": 790700.22652 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.3477, "high": 1.3857, "low": 1.3321, "close": 1.3838, "volume": 2608172.2, "close_time": 1764676799999, "quote_volume": 3546608.1225, "trades": 19182, "taker_buy_base": 1262879.9, "taker_buy_quote": 1718335.26517 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.3839, "high": 1.626, "low": 1.376, "close": 1.6052, "volume": 12176803.7, "close_time": 1764691199999, "quote_volume": 18270407.69768, "trades": 84808, "taker_buy_base": 6316996.9, "taker_buy_quote": 9464528.82828 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.6053, "high": 1.6256, "low": 1.5756, "close": 1.6047, "volume": 8174788.3, "close_time": 1764705599999, "quote_volume": 13074503.20896, "trades": 56074, "taker_buy_base": 3961414.0, "taker_buy_quote": 6335955.83424 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.6047, "high": 1.6549, "low": 1.5852, "close": 1.6285, "volume": 7472969.1, "close_time": 1764719999999, "quote_volume": 12114520.46549, "trades": 47615, "taker_buy_base": 3955222.4, "taker_buy_quote": 6414765.42398 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.6287, "high": 1.69, "low": 1.6169, "close": 1.6359, "volume": 5718070.4, "close_time": 1764734399999, "quote_volume": 9414886.7241, "trades": 44451, "taker_buy_base": 3020510.6, "taker_buy_quote": 4970468.97373 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.6358, "high": 1.7812, "low": 1.6349, "close": 1.7534, "volume": 11349467.0, "close_time": 1764748799999, "quote_volume": 19629348.4377, "trades": 81973, "taker_buy_base": 5655771.2, "taker_buy_quote": 9778112.74258 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.754, "high": 1.7905, "low": 1.6943, "close": 1.7143, "volume": 9519044.0, "close_time": 1764763199999, "quote_volume": 16505879.53849, "trades": 59359, "taker_buy_base": 4701579.3, "taker_buy_quote": 8155276.01496 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.7141, "high": 1.7285, "low": 1.6675, "close": 1.6948, "volume": 8824134.1, "close_time": 1764777599999, "quote_volume": 14970393.73127, "trades": 54779, "taker_buy_base": 4564786.1, "taker_buy_quote": 7745999.78043 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.6951, "high": 1.7087, "low": 1.6556, "close": 1.6728, "volume": 4016278.4, "close_time": 1764791999999, "quote_volume": 6756157.64299, "trades": 27030, "taker_buy_base": 1952472.7, "taker_buy_quote": 3286113.83797 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.6728, "high": 1.7248, "low": 1.6679, "close": 1.6907, "volume": 5160093.5, "close_time": 1764806399999, "quote_volume": 8722137.20826, "trades": 32441, "taker_buy_base": 2617053.0, "taker_buy_quote": 4423292.82855 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.6907, "high": 1.7201, "low": 1.666, "close": 1.6743, "volume": 2886066.3, "close_time": 1764820799999, "quote_volume": 4884218.05908, "trades": 24000, "taker_buy_base": 1503085.3, "taker_buy_quote": 2543208.14872 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.6745, "high": 1.6802, "low": 1.6521, "close": 1.6691, "volume": 2223007.9, "close_time": 1764835199999, "quote_volume": 3702465.83647, "trades": 16120, "taker_buy_base": 1181757.9, "taker_buy_quote": 1968693.55649 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.6691, "high": 1.6851, "low": 1.6595, "close": 1.672, "volume": 2193699.3, "close_time": 1764849599999, "quote_volume": 3673463.83493, "trades": 15205, "taker_buy_base": 1146871.7, "taker_buy_quote": 1920325.86345 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.6721, "high": 1.7127, "low": 1.6426, "close": 1.6971, "volume": 4954663.8, "close_time": 1764863999999, "quote_volume": 8268479.40811, "trades": 32251, "taker_buy_base": 2498671.3, "taker_buy_quote": 4172253.19368 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.6972, "high": 1.6978, "low": 1.6128, "close": 1.6446, "volume": 6540931.5, "close_time": 1764878399999, "quote_volume": 10839291.42718, "trades": 39179, "taker_buy_base": 3140921.9, "taker_buy_quote": 5203422.90879 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.6444, "high": 1.6713, "low": 1.6365, "close": 1.6591, "volume": 2284104.8, "close_time": 1764892799999, "quote_volume": 3778181.60871, "trades": 16223, "taker_buy_base": 1108641.0, "taker_buy_quote": 1833903.61903 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.659, "high": 1.6778, "low": 1.6453, "close": 1.6514, "volume": 2145875.4, "close_time": 1764907199999, "quote_volume": 3567767.94226, "trades": 16105, "taker_buy_base": 1015711.9, "taker_buy_quote": 1689160.23198 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.6512, "high": 1.6554, "low": 1.6277, "close": 1.6454, "volume": 1938719.8, "close_time": 1764921599999, "quote_volume": 3176383.61196, "trades": 15234, "taker_buy_base": 1024908.4, "taker_buy_quote": 1679065.96223 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.6452, "high": 1.6452, "low": 1.6069, "close": 1.6226, "volume": 3300579.0, "close_time": 1764935999999, "quote_volume": 5362292.42121, "trades": 21430, "taker_buy_base": 1606466.6, "taker_buy_quote": 2609715.62516 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.6223, "high": 1.6694, "low": 1.6002, "close": 1.6366, "volume": 6617608.1, "close_time": 1764950399999, "quote_volume": 10798208.20846, "trades": 42101, "taker_buy_base": 3215326.7, "taker_buy_quote": 5253489.80778 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.6367, "high": 1.6388, "low": 1.5379, "close": 1.5686, "volume": 10504589.7, "close_time": 1764964799999, "quote_volume": 16572206.41562, "trades": 65291, "taker_buy_base": 5180728.1, "taker_buy_quote": 8167162.19421 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.5683, "high": 1.5719, "low": 1.533, "close": 1.5561, "volume": 2704019.2, "close_time": 1764979199999, "quote_volume": 4195656.31721, "trades": 17075, "taker_buy_base": 1281506.6, "taker_buy_quote": 1988224.78992 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.5558, "high": 1.5644, "low": 1.5436, "close": 1.5562, "volume": 1160301.8, "close_time": 1764993599999, "quote_volume": 1801887.16042, "trades": 9768, "taker_buy_base": 650186.1, "taker_buy_quote": 1009583.81753 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.5562, "high": 1.5562, "low": 1.5218, "close": 1.525, "volume": 1382252.4, "close_time": 1765007999999, "quote_volume": 2124841.33608, "trades": 10676, "taker_buy_base": 639558.5, "taker_buy_quote": 983363.48859 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.5252, "high": 1.5371, "low": 1.5111, "close": 1.5238, "volume": 2177725.0, "close_time": 1765022399999, "quote_volume": 3315745.79151, "trades": 15246, "taker_buy_base": 1016451.1, "taker_buy_quote": 1547680.02682 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.5236, "high": 1.5404, "low": 1.5119, "close": 1.5244, "volume": 2794345.4, "close_time": 1765036799999, "quote_volume": 4260160.14872, "trades": 19953, "taker_buy_base": 1501466.8, "taker_buy_quote": 2289264.15325 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.5247, "high": 1.562, "low": 1.5232, "close": 1.5412, "volume": 2786988.7, "close_time": 1765051199999, "quote_volume": 4308550.44173, "trades": 19454, "taker_buy_base": 1346100.2, "taker_buy_quote": 2081031.64096 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.5413, "high": 1.5662, "low": 1.5406, "close": 1.5639, "volume": 1905035.9, "close_time": 1765065599999, "quote_volume": 2964031.25667, "trades": 14636, "taker_buy_base": 923338.6, "taker_buy_quote": 1436342.00515 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.5639, "high": 1.5982, "low": 1.5604, "close": 1.5935, "volume": 2732885.1, "close_time": 1765079999999, "quote_volume": 4319526.20653, "trades": 20430, "taker_buy_base": 1409382.0, "taker_buy_quote": 2227130.60682 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.5936, "high": 1.5954, "low": 1.5699, "close": 1.5734, "volume": 1406153.1, "close_time": 1765094399999, "quote_volume": 2224713.31356, "trades": 11674, "taker_buy_base": 704035.5, "taker_buy_quote": 1114083.6136 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.5736, "high": 1.5884, "low": 1.5563, "close": 1.5687, "volume": 1990019.4, "close_time": 1765108799999, "quote_volume": 3124556.36798, "trades": 14606, "taker_buy_base": 1000549.1, "taker_buy_quote": 1570517.94123 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.5685, "high": 1.5999, "low": 1.5126, "close": 1.5843, "volume": 8764485.7, "close_time": 1765123199999, "quote_volume": 13589061.78742, "trades": 53477, "taker_buy_base": 4462916.9, "taker_buy_quote": 6920007.51503 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.584, "high": 1.661, "low": 1.5493, "close": 1.6503, "volume": 9426252.3, "close_time": 1765137599999, "quote_volume": 15224993.60833, "trades": 57647, "taker_buy_base": 4883369.7, "taker_buy_quote": 7889428.88614 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.6505, "high": 1.655, "low": 1.5445, "close": 1.5843, "volume": 7157105.3, "close_time": 1765151999999, "quote_volume": 11405214.46653, "trades": 53050, "taker_buy_base": 3462692.7, "taker_buy_quote": 5522452.99891 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.5844, "high": 1.6385, "low": 1.5723, "close": 1.6086, "volume": 3455660.9, "close_time": 1765166399999, "quote_volume": 5548530.63758, "trades": 29584, "taker_buy_base": 1755093.2, "taker_buy_quote": 2817859.44518 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.6088, "high": 1.6361, "low": 1.6062, "close": 1.6227, "volume": 1981653.3, "close_time": 1765180799999, "quote_volume": 3218657.50728, "trades": 16816, "taker_buy_base": 1037870.2, "taker_buy_quote": 1686035.0902 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.6218, "high": 1.6594, "low": 1.6154, "close": 1.6269, "volume": 2986740.0, "close_time": 1765195199999, "quote_volume": 4880451.85336, "trades": 21641, "taker_buy_base": 1612125.3, "taker_buy_quote": 2635245.61769 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.627, "high": 1.6429, "low": 1.5895, "close": 1.611, "volume": 6631171.5, "close_time": 1765209599999, "quote_volume": 10704409.20217, "trades": 40426, "taker_buy_base": 3175801.7, "taker_buy_quote": 5127195.56485 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.6108, "high": 1.6307, "low": 1.5939, "close": 1.6055, "volume": 4941249.7, "close_time": 1765223999999, "quote_volume": 7956310.15169, "trades": 31639, "taker_buy_base": 2350540.7, "taker_buy_quote": 3784906.62063 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.6055, "high": 1.638, "low": 1.6051, "close": 1.6107, "volume": 2379800.3, "close_time": 1765238399999, "quote_volume": 3856071.21093, "trades": 15639, "taker_buy_base": 1168228.6, "taker_buy_quote": 1893190.65626 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.6106, "high": 1.6154, "low": 1.5776, "close": 1.5972, "volume": 2259167.8, "close_time": 1765252799999, "quote_volume": 3601926.0917, "trades": 15646, "taker_buy_base": 1107580.7, "taker_buy_quote": 1765443.88902 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.5975, "high": 1.6146, "low": 1.5739, "close": 1.6132, "volume": 2030048.8, "close_time": 1765267199999, "quote_volume": 3228001.17268, "trades": 14722, "taker_buy_base": 967335.5, "taker_buy_quote": 1537966.62308 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.6135, "high": 1.625, "low": 1.5931, "close": 1.6046, "volume": 2127029.6, "close_time": 1765281599999, "quote_volume": 3419900.63983, "trades": 15821, "taker_buy_base": 1044331.6, "taker_buy_quote": 1678904.97232 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.6047, "high": 1.6613, "low": 1.5898, "close": 1.6586, "volume": 6100172.2, "close_time": 1765295999999, "quote_volume": 9897021.67865, "trades": 39543, "taker_buy_base": 3165554.0, "taker_buy_quote": 5136984.90651 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.6584, "high": 1.7283, "low": 1.6582, "close": 1.6878, "volume": 9677935.4, "close_time": 1765310399999, "quote_volume": 16434371.6026, "trades": 55183, "taker_buy_base": 4679912.1, "taker_buy_quote": 7946273.62223 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.6877, "high": 1.6928, "low": 1.6311, "close": 1.6597, "volume": 4311054.7, "close_time": 1765324799999, "quote_volume": 7159272.72021, "trades": 26514, "taker_buy_base": 2086757.5, "taker_buy_quote": 3462655.6053 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.6598, "high": 1.6727, "low": 1.6321, "close": 1.6349, "volume": 2103178.6, "close_time": 1765339199999, "quote_volume": 3467762.24465, "trades": 15153, "taker_buy_base": 1030664.9, "taker_buy_quote": 1699414.02975 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.6348, "high": 1.6453, "low": 1.6172, "close": 1.6268, "volume": 1958955.8, "close_time": 1765353599999, "quote_volume": 3198426.72261, "trades": 13023, "taker_buy_base": 1151409.1, "taker_buy_quote": 1880801.76818 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.6271, "high": 1.6512, "low": 1.6, "close": 1.613, "volume": 3148958.5, "close_time": 1765367999999, "quote_volume": 5102313.96591, "trades": 19241, "taker_buy_base": 1581730.1, "taker_buy_quote": 2563717.21323 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.6129, "high": 1.621, "low": 1.601, "close": 1.611, "volume": 2843918.9, "close_time": 1765382399999, "quote_volume": 4582696.2992, "trades": 16871, "taker_buy_base": 1352796.6, "taker_buy_quote": 2180311.73465 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.611, "high": 1.6879, "low": 1.6062, "close": 1.6686, "volume": 13173693.8, "close_time": 1765396799999, "quote_volume": 21770159.17961, "trades": 70524, "taker_buy_base": 6248381.8, "taker_buy_quote": 10324361.57721 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.6688, "high": 1.7229, "low": 1.6034, "close": 1.6161, "volume": 10271621.6, "close_time": 1765411199999, "quote_volume": 17007266.75741, "trades": 58249, "taker_buy_base": 4821314.7, "taker_buy_quote": 7984999.67921 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.6146, "high": 1.6209, "low": 1.5336, "close": 1.5369, "volume": 5013959.5, "close_time": 1765425599999, "quote_volume": 7858277.97874, "trades": 32774, "taker_buy_base": 2397793.3, "taker_buy_quote": 3757824.67295 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.5371, "high": 1.5652, "low": 1.5301, "close": 1.5494, "volume": 2960957.0, "close_time": 1765439999999, "quote_volume": 4591862.1133, "trades": 17063, "taker_buy_base": 1541261.7, "taker_buy_quote": 2389964.06504 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.5492, "high": 1.5524, "low": 1.5355, "close": 1.5456, "volume": 2041002.7, "close_time": 1765454399999, "quote_volume": 3151513.53257, "trades": 12036, "taker_buy_base": 1023620.9, "taker_buy_quote": 1580926.82095 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.5455, "high": 1.562, "low": 1.5206, "close": 1.5421, "volume": 6500819.0, "close_time": 1765468799999, "quote_volume": 10015875.49217, "trades": 37582, "taker_buy_base": 3371733.5, "taker_buy_quote": 5196837.48291 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.542, "high": 1.5809, "low": 1.5273, "close": 1.5613, "volume": 5241716.8, "close_time": 1765483199999, "quote_volume": 8168278.82088, "trades": 26804, "taker_buy_base": 2537433.6, "taker_buy_quote": 3954161.40369 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.5612, "high": 1.6358, "low": 1.5586, "close": 1.6121, "volume": 7267973.1, "close_time": 1765497599999, "quote_volume": 11695733.38396, "trades": 36030, "taker_buy_base": 3391103.8, "taker_buy_quote": 5458577.08159 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.6123, "high": 1.6455, "low": 1.5951, "close": 1.6286, "volume": 2670909.3, "close_time": 1765511999999, "quote_volume": 4332971.57157, "trades": 20778, "taker_buy_base": 1384842.2, "taker_buy_quote": 2247405.53012 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.6285, "high": 1.6652, "low": 1.6223, "close": 1.6596, "volume": 2160585.8, "close_time": 1765526399999, "quote_volume": 3555328.2226, "trades": 15902, "taker_buy_base": 1089342.8, "taker_buy_quote": 1792595.11847 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.6596, "high": 1.6599, "low": 1.6265, "close": 1.6448, "volume": 2576280.2, "close_time": 1765540799999, "quote_volume": 4228566.26001, "trades": 16288, "taker_buy_base": 1270875.7, "taker_buy_quote": 2086522.20752 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.6447, "high": 1.6616, "low": 1.5593, "close": 1.5655, "volume": 8126461.9, "close_time": 1765555199999, "quote_volume": 13114026.74118, "trades": 50386, "taker_buy_base": 3927289.1, "taker_buy_quote": 6339079.93382 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.5653, "high": 1.5785, "low": 1.5349, "close": 1.559, "volume": 7104185.5, "close_time": 1765569599999, "quote_volume": 11061102.48158, "trades": 45206, "taker_buy_base": 3638982.6, "taker_buy_quote": 5665868.57521 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.5591, "high": 1.5714, "low": 1.5533, "close": 1.56, "volume": 1610634.2, "close_time": 1765583999999, "quote_volume": 2515399.50621, "trades": 10161, "taker_buy_base": 819222.1, "taker_buy_quote": 1279553.2932 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.5599, "high": 1.5878, "low": 1.5566, "close": 1.5792, "volume": 1286219.7, "close_time": 1765598399999, "quote_volume": 2024438.56357, "trades": 9676, "taker_buy_base": 631383.3, "taker_buy_quote": 993119.79681 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.5793, "high": 1.591, "low": 1.5747, "close": 1.5857, "volume": 808963.4, "close_time": 1765612799999, "quote_volume": 1279151.23187, "trades": 6663, "taker_buy_base": 428278.0, "taker_buy_quote": 677064.16171 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.5857, "high": 1.6194, "low": 1.5846, "close": 1.6074, "volume": 2697119.6, "close_time": 1765627199999, "quote_volume": 4332691.13268, "trades": 17135, "taker_buy_base": 1224540.8, "taker_buy_quote": 1966905.66565 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.6076, "high": 1.6178, "low": 1.5959, "close": 1.6042, "volume": 1876949.9, "close_time": 1765641599999, "quote_volume": 3012959.9267, "trades": 12127, "taker_buy_base": 889680.3, "taker_buy_quote": 1427557.79739 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.6043, "high": 1.6153, "low": 1.5983, "close": 1.6126, "volume": 1289352.1, "close_time": 1765655999999, "quote_volume": 2073275.91384, "trades": 8975, "taker_buy_base": 558245.5, "taker_buy_quote": 897526.36324 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.6127, "high": 1.6138, "low": 1.5856, "close": 1.6057, "volume": 1504086.7, "close_time": 1765670399999, "quote_volume": 2405953.40475, "trades": 9918, "taker_buy_base": 787003.7, "taker_buy_quote": 1259389.83486 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.6056, "high": 1.63, "low": 1.5966, "close": 1.6064, "volume": 1784797.7, "close_time": 1765684799999, "quote_volume": 2880229.82176, "trades": 12519, "taker_buy_base": 973402.4, "taker_buy_quote": 1570103.43808 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.6063, "high": 1.6122, "low": 1.5881, "close": 1.6004, "volume": 1443682.9, "close_time": 1765699199999, "quote_volume": 2306583.86995, "trades": 11627, "taker_buy_base": 797186.8, "taker_buy_quote": 1273629.12615 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.6004, "high": 1.6135, "low": 1.571, "close": 1.5999, "volume": 2833545.5, "close_time": 1765713599999, "quote_volume": 4518705.96677, "trades": 19683, "taker_buy_base": 1381662.4, "taker_buy_quote": 2202547.82626 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.5999, "high": 1.6431, "low": 1.5821, "close": 1.5867, "volume": 6028218.5, "close_time": 1765727999999, "quote_volume": 9713870.49757, "trades": 39079, "taker_buy_base": 3279588.7, "taker_buy_quote": 5286998.92657 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.5864, "high": 1.6048, "low": 1.5565, "close": 1.5635, "volume": 4069571.7, "close_time": 1765742399999, "quote_volume": 6409610.38226, "trades": 22338, "taker_buy_base": 2168114.3, "taker_buy_quote": 3414920.93477 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.5634, "high": 1.574, "low": 1.524, "close": 1.5537, "volume": 4170000.3, "close_time": 1765756799999, "quote_volume": 6478020.75264, "trades": 22069, "taker_buy_base": 2160210.9, "taker_buy_quote": 3356727.81604 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.5537, "high": 1.605, "low": 1.5483, "close": 1.5699, "volume": 4069970.7, "close_time": 1765771199999, "quote_volume": 6407596.2032, "trades": 26100, "taker_buy_base": 2223776.2, "taker_buy_quote": 3500066.05322 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.57, "high": 1.5862, "low": 1.5582, "close": 1.5659, "volume": 2564149.1, "close_time": 1765785599999, "quote_volume": 4030609.60518, "trades": 18325, "taker_buy_base": 1334787.9, "taker_buy_quote": 2097692.38026 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.5661, "high": 1.5792, "low": 1.5599, "close": 1.5657, "volume": 2000527.2, "close_time": 1765799999999, "quote_volume": 3141320.93768, "trades": 12731, "taker_buy_base": 923099.5, "taker_buy_quote": 1448819.28566 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.5659, "high": 1.5804, "low": 1.4659, "close": 1.4866, "volume": 14487732.8, "close_time": 1765814399999, "quote_volume": 22002291.42445, "trades": 85414, "taker_buy_base": 6998240.6, "taker_buy_quote": 10620889.6687 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.4866, "high": 1.4932, "low": 1.4308, "close": 1.4607, "volume": 7862532.5, "close_time": 1765828799999, "quote_volume": 11507537.11597, "trades": 50467, "taker_buy_base": 3930289.0, "taker_buy_quote": 5754080.7073 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.4604, "high": 1.4726, "low": 1.4417, "close": 1.4711, "volume": 3308546.4, "close_time": 1765843199999, "quote_volume": 4816287.24865, "trades": 20392, "taker_buy_base": 1720811.4, "taker_buy_quote": 2505397.11848 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.471, "high": 1.4774, "low": 1.4404, "close": 1.4562, "volume": 2730058.1, "close_time": 1765857599999, "quote_volume": 3974576.7151, "trades": 19819, "taker_buy_base": 1268436.9, "taker_buy_quote": 1846492.94082 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.4564, "high": 1.4815, "low": 1.4383, "close": 1.4541, "volume": 2553059.7, "close_time": 1765871999999, "quote_volume": 3730948.45189, "trades": 17113, "taker_buy_base": 1169612.1, "taker_buy_quote": 1709570.80677 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.4544, "high": 1.5176, "low": 1.4536, "close": 1.5145, "volume": 3590317.8, "close_time": 1765886399999, "quote_volume": 5333304.66189, "trades": 22173, "taker_buy_base": 1844646.8, "taker_buy_quote": 2741026.07041 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.5143, "high": 1.5342, "low": 1.4781, "close": 1.5258, "volume": 11568539.7, "close_time": 1765900799999, "quote_volume": 17452492.23776, "trades": 71533, "taker_buy_base": 5613426.5, "taker_buy_quote": 8468029.69947 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.5257, "high": 1.5271, "low": 1.4976, "close": 1.51, "volume": 4458039.0, "close_time": 1765915199999, "quote_volume": 6739178.76683, "trades": 26781, "taker_buy_base": 2210598.6, "taker_buy_quote": 3342063.84033 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.5096, "high": 1.5263, "low": 1.502, "close": 1.5112, "volume": 1884598.0, "close_time": 1765929599999, "quote_volume": 2852077.05542, "trades": 11923, "taker_buy_base": 1017108.9, "taker_buy_quote": 1539034.87994 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.5113, "high": 1.515, "low": 1.4818, "close": 1.4902, "volume": 2106928.3, "close_time": 1765943999999, "quote_volume": 3153674.40396, "trades": 13691, "taker_buy_base": 965069.7, "taker_buy_quote": 1444077.07872 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.4902, "high": 1.4933, "low": 1.4681, "close": 1.4851, "volume": 2496882.2, "close_time": 1765958399999, "quote_volume": 3697411.9244, "trades": 15266, "taker_buy_base": 1249959.4, "taker_buy_quote": 1851446.49216 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.485, "high": 1.485, "low": 1.4609, "close": 1.478, "volume": 2122857.1, "close_time": 1765972799999, "quote_volume": 3123017.53244, "trades": 12000, "taker_buy_base": 1135888.1, "taker_buy_quote": 1671284.44041 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.4777, "high": 1.5447, "low": 1.4621, "close": 1.4738, "volume": 12368118.7, "close_time": 1765987199999, "quote_volume": 18552881.67239, "trades": 66280, "taker_buy_base": 6630521.5, "taker_buy_quote": 9944541.94845 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.4735, "high": 1.4839, "low": 1.4017, "close": 1.4244, "volume": 11196543.6, "close_time": 1766001599999, "quote_volume": 16082620.0828, "trades": 63755, "taker_buy_base": 5760835.3, "taker_buy_quote": 8276687.07761 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.4246, "high": 1.441, "low": 1.4108, "close": 1.4233, "volume": 3330482.0, "close_time": 1766015999999, "quote_volume": 4746464.29581, "trades": 18673, "taker_buy_base": 1727333.4, "taker_buy_quote": 2461661.93809 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.4235, "high": 1.4251, "low": 1.3967, "close": 1.4081, "volume": 2604846.6, "close_time": 1766030399999, "quote_volume": 3677498.47003, "trades": 17118, "taker_buy_base": 1277156.5, "taker_buy_quote": 1803469.43168 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.4083, "high": 1.4144, "low": 1.3911, "close": 1.3974, "volume": 2037479.7, "close_time": 1766044799999, "quote_volume": 2853619.66576, "trades": 14351, "taker_buy_base": 1067843.9, "taker_buy_quote": 1495434.375 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.3971, "high": 1.4107, "low": 1.3937, "close": 1.4013, "volume": 2217820.5, "close_time": 1766059199999, "quote_volume": 3111799.96108, "trades": 15468, "taker_buy_base": 1191494.9, "taker_buy_quote": 1671504.49864 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.4013, "high": 1.4741, "low": 1.3983, "close": 1.4357, "volume": 11526624.7, "close_time": 1766073599999, "quote_volume": 16606364.41155, "trades": 68243, "taker_buy_base": 5868322.8, "taker_buy_quote": 8458044.56726 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.4356, "high": 1.4405, "low": 1.3262, "close": 1.3307, "volume": 13002179.0, "close_time": 1766087999999, "quote_volume": 17874715.30398, "trades": 74975, "taker_buy_base": 6453065.3, "taker_buy_quote": 8882600.94122 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.3302, "high": 1.3617, "low": 1.329, "close": 1.3462, "volume": 4781597.4, "close_time": 1766102399999, "quote_volume": 6440864.46378, "trades": 27501, "taker_buy_base": 2461760.5, "taker_buy_quote": 3315299.20794 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.3464, "high": 1.3959, "low": 1.3279, "close": 1.3778, "volume": 5509732.2, "close_time": 1766116799999, "quote_volume": 7487335.07478, "trades": 33804, "taker_buy_base": 2882856.4, "taker_buy_quote": 3919276.36227 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.3779, "high": 1.4549, "low": 1.3745, "close": 1.4345, "volume": 6799544.2, "close_time": 1766131199999, "quote_volume": 9627423.31527, "trades": 36285, "taker_buy_base": 3502420.2, "taker_buy_quote": 4956515.18023 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.434, "high": 1.4397, "low": 1.4158, "close": 1.4284, "volume": 3973679.5, "close_time": 1766145599999, "quote_volume": 5668855.22769, "trades": 20950, "taker_buy_base": 1986759.9, "taker_buy_quote": 2833731.49129 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.4286, "high": 1.4793, "low": 1.4215, "close": 1.4354, "volume": 9371375.9, "close_time": 1766159999999, "quote_volume": 13552602.71613, "trades": 47168, "taker_buy_base": 4601306.8, "taker_buy_quote": 6655005.34111 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.4352, "high": 1.4896, "low": 1.4322, "close": 1.4785, "volume": 8541200.2, "close_time": 1766174399999, "quote_volume": 12447844.31801, "trades": 41125, "taker_buy_base": 4339729.1, "taker_buy_quote": 6323561.66734 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.4786, "high": 1.4975, "low": 1.4687, "close": 1.4814, "volume": 4403053.5, "close_time": 1766188799999, "quote_volume": 6527565.75936, "trades": 20796, "taker_buy_base": 2316612.9, "taker_buy_quote": 3434407.91761 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.4814, "high": 1.4815, "low": 1.4622, "close": 1.4726, "volume": 1324896.9, "close_time": 1766203199999, "quote_volume": 1947653.25375, "trades": 8986, "taker_buy_base": 675432.4, "taker_buy_quote": 992775.93884 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.4725, "high": 1.4741, "low": 1.4572, "close": 1.4728, "volume": 1510859.4, "close_time": 1766217599999, "quote_volume": 2215426.82696, "trades": 10564, "taker_buy_base": 794040.5, "taker_buy_quote": 1164226.64035 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.4729, "high": 1.4846, "low": 1.463, "close": 1.4735, "volume": 1626008.0, "close_time": 1766231999999, "quote_volume": 2397295.29664, "trades": 9439, "taker_buy_base": 811951.9, "taker_buy_quote": 1197399.67643 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.4734, "high": 1.4745, "low": 1.4532, "close": 1.4622, "volume": 1502072.3, "close_time": 1766246399999, "quote_volume": 2194441.93171, "trades": 10038, "taker_buy_base": 597890.0, "taker_buy_quote": 873594.92449 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.4624, "high": 1.4648, "low": 1.4511, "close": 1.4556, "volume": 890274.4, "close_time": 1766260799999, "quote_volume": 1297818.97851, "trades": 5745, "taker_buy_base": 489670.9, "taker_buy_quote": 713691.82072 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.4554, "high": 1.4609, "low": 1.4514, "close": 1.4539, "volume": 854240.3, "close_time": 1766275199999, "quote_volume": 1242911.03756, "trades": 5300, "taker_buy_base": 381573.0, "taker_buy_quote": 555265.28832 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.454, "high": 1.4604, "low": 1.435, "close": 1.4451, "volume": 1082463.8, "close_time": 1766289599999, "quote_volume": 1565285.00613, "trades": 8294, "taker_buy_base": 534672.5, "taker_buy_quote": 773109.96009 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.445, "high": 1.4476, "low": 1.439, "close": 1.4428, "volume": 439866.6, "close_time": 1766303999999, "quote_volume": 634465.59959, "trades": 3697, "taker_buy_base": 220036.2, "taker_buy_quote": 317365.16183 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.4425, "high": 1.4768, "low": 1.4383, "close": 1.459, "volume": 2410955.5, "close_time": 1766318399999, "quote_volume": 3525289.25322, "trades": 15314, "taker_buy_base": 1267618.7, "taker_buy_quote": 1854018.99005 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.4594, "high": 1.4683, "low": 1.4139, "close": 1.4303, "volume": 4785422.7, "close_time": 1766332799999, "quote_volume": 6852514.72088, "trades": 28657, "taker_buy_base": 2552381.5, "taker_buy_quote": 3655012.85941 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.4302, "high": 1.4506, "low": 1.4233, "close": 1.4454, "volume": 1742571.1, "close_time": 1766347199999, "quote_volume": 2508584.8726, "trades": 12078, "taker_buy_base": 899871.5, "taker_buy_quote": 1295441.30848 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.4455, "high": 1.458, "low": 1.4289, "close": 1.4451, "volume": 1333912.1, "close_time": 1766361599999, "quote_volume": 1924568.49076, "trades": 10183, "taker_buy_base": 615075.7, "taker_buy_quote": 887117.70953 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.4449, "high": 1.4827, "low": 1.4281, "close": 1.4532, "volume": 6370497.9, "close_time": 1766375999999, "quote_volume": 9276885.12228, "trades": 34109, "taker_buy_base": 3231093.7, "taker_buy_quote": 4705146.46113 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.4532, "high": 1.464, "low": 1.4451, "close": 1.4546, "volume": 2100374.4, "close_time": 1766390399999, "quote_volume": 3056387.22545, "trades": 11246, "taker_buy_base": 1091451.6, "taker_buy_quote": 1588124.64226 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.4544, "high": 1.4761, "low": 1.4527, "close": 1.469, "volume": 3114870.4, "close_time": 1766404799999, "quote_volume": 4562194.63922, "trades": 16923, "taker_buy_base": 1506502.3, "taker_buy_quote": 2206486.6932 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.4692, "high": 1.4916, "low": 1.4637, "close": 1.4815, "volume": 5804770.9, "close_time": 1766419199999, "quote_volume": 8568233.78167, "trades": 34096, "taker_buy_base": 2908682.4, "taker_buy_quote": 4294070.81885 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.4816, "high": 1.4895, "low": 1.4361, "close": 1.4383, "volume": 3929190.2, "close_time": 1766433599999, "quote_volume": 5756725.05416, "trades": 22295, "taker_buy_base": 2020624.4, "taker_buy_quote": 2961153.69112 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.4382, "high": 1.4629, "low": 1.4315, "close": 1.4619, "volume": 2995747.7, "close_time": 1766447999999, "quote_volume": 4330779.83058, "trades": 17015, "taker_buy_base": 1601341.5, "taker_buy_quote": 2314826.76109 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.4619, "high": 1.4701, "low": 1.4356, "close": 1.448, "volume": 1854718.1, "close_time": 1766462399999, "quote_volume": 2696479.09605, "trades": 13686, "taker_buy_base": 990294.5, "taker_buy_quote": 1440119.32916 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.4477, "high": 1.453, "low": 1.4241, "close": 1.427, "volume": 2586478.5, "close_time": 1766476799999, "quote_volume": 3708166.73583, "trades": 16604, "taker_buy_base": 1135371.4, "taker_buy_quote": 1627981.42992 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.427, "high": 1.4452, "low": 1.4254, "close": 1.4433, "volume": 1250053.8, "close_time": 1766491199999, "quote_volume": 1793144.69925, "trades": 8557, "taker_buy_base": 612810.8, "taker_buy_quote": 879214.4438 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.4435, "high": 1.4441, "low": 1.4047, "close": 1.4315, "volume": 5356073.1, "close_time": 1766505599999, "quote_volume": 7643661.0969, "trades": 33656, "taker_buy_base": 2695594.1, "taker_buy_quote": 3847528.56264 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.4314, "high": 1.4477, "low": 1.4201, "close": 1.4418, "volume": 3254034.5, "close_time": 1766519999999, "quote_volume": 4678266.94515, "trades": 20958, "taker_buy_base": 1738263.3, "taker_buy_quote": 2498562.37003 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.4418, "high": 1.4571, "low": 1.4256, "close": 1.4358, "volume": 1860519.9, "close_time": 1766534399999, "quote_volume": 2678838.43313, "trades": 11881, "taker_buy_base": 934715.2, "taker_buy_quote": 1345694.89413 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.4361, "high": 1.4392, "low": 1.3946, "close": 1.414, "volume": 2248082.9, "close_time": 1766548799999, "quote_volume": 3177805.30481, "trades": 15128, "taker_buy_base": 1005994.8, "taker_buy_quote": 1423281.36 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.414, "high": 1.4177, "low": 1.3955, "close": 1.4026, "volume": 1598601.0, "close_time": 1766563199999, "quote_volume": 2247745.34638, "trades": 10888, "taker_buy_base": 806506.6, "taker_buy_quote": 1134164.59746 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.4028, "high": 1.4164, "low": 1.3952, "close": 1.4119, "volume": 1234599.1, "close_time": 1766577599999, "quote_volume": 1734814.7793, "trades": 8812, "taker_buy_base": 702490.2, "taker_buy_quote": 986814.72718 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.4117, "high": 1.4229, "low": 1.3881, "close": 1.4142, "volume": 2574965.5, "close_time": 1766591999999, "quote_volume": 3626476.8441, "trades": 19453, "taker_buy_base": 1253538.8, "taker_buy_quote": 1765781.53295 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.4141, "high": 1.428, "low": 1.4068, "close": 1.4161, "volume": 2251297.7, "close_time": 1766606399999, "quote_volume": 3189111.29499, "trades": 14427, "taker_buy_base": 1216688.5, "taker_buy_quote": 1723504.04873 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.4163, "high": 1.4279, "low": 1.4125, "close": 1.4148, "volume": 1557393.3, "close_time": 1766620799999, "quote_volume": 2210403.92566, "trades": 8122, "taker_buy_base": 776137.8, "taker_buy_quote": 1101447.41102 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.4148, "high": 1.4213, "low": 1.4079, "close": 1.4169, "volume": 709095.1, "close_time": 1766635199999, "quote_volume": 1002620.57921, "trades": 5811, "taker_buy_base": 345457.1, "taker_buy_quote": 488393.72076 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.4168, "high": 1.42, "low": 1.4066, "close": 1.4112, "volume": 821745.3, "close_time": 1766649599999, "quote_volume": 1161145.38114, "trades": 5354, "taker_buy_base": 329366.4, "taker_buy_quote": 465416.61151 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.4112, "high": 1.4186, "low": 1.3901, "close": 1.3987, "volume": 1571711.9, "close_time": 1766663999999, "quote_volume": 2203786.18796, "trades": 9645, "taker_buy_base": 771335.8, "taker_buy_quote": 1081440.31365 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.3986, "high": 1.4257, "low": 1.3935, "close": 1.4153, "volume": 2220035.4, "close_time": 1766678399999, "quote_volume": 3127466.18686, "trades": 13432, "taker_buy_base": 1117310.9, "taker_buy_quote": 1572932.90105 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.4155, "high": 1.423, "low": 1.4032, "close": 1.411, "volume": 1484242.1, "close_time": 1766692799999, "quote_volume": 2097611.85462, "trades": 9560, "taker_buy_base": 796124.5, "taker_buy_quote": 1124850.92267 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.411, "high": 1.4124, "low": 1.3533, "close": 1.3627, "volume": 3409973.3, "close_time": 1766707199999, "quote_volume": 4689620.86416, "trades": 20919, "taker_buy_base": 1706166.8, "taker_buy_quote": 2345524.54058 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.3626, "high": 1.4186, "low": 1.3564, "close": 1.4023, "volume": 5915150.0, "close_time": 1766721599999, "quote_volume": 8259554.09971, "trades": 28150, "taker_buy_base": 2907752.6, "taker_buy_quote": 4062324.75916 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.4026, "high": 1.4127, "low": 1.392, "close": 1.3977, "volume": 2178291.2, "close_time": 1766735999999, "quote_volume": 3056685.72564, "trades": 11681, "taker_buy_base": 1075626.3, "taker_buy_quote": 1509850.4339 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.3977, "high": 1.414, "low": 1.3971, "close": 1.4054, "volume": 1292716.0, "close_time": 1766750399999, "quote_volume": 1817809.96344, "trades": 7726, "taker_buy_base": 648607.1, "taker_buy_quote": 912201.33999 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.4054, "high": 1.4126, "low": 1.3696, "close": 1.3876, "volume": 4371023.5, "close_time": 1766764799999, "quote_volume": 6070043.04999, "trades": 24986, "taker_buy_base": 2180231.5, "taker_buy_quote": 3028075.17169 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.3878, "high": 1.3935, "low": 1.3742, "close": 1.3921, "volume": 1992840.7, "close_time": 1766779199999, "quote_volume": 2759036.69239, "trades": 12131, "taker_buy_base": 996872.8, "taker_buy_quote": 1380220.25495 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.3922, "high": 1.4027, "low": 1.3904, "close": 1.3975, "volume": 1345588.5, "close_time": 1766793599999, "quote_volume": 1879648.93536, "trades": 7322, "taker_buy_base": 656552.9, "taker_buy_quote": 917089.86294 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.3976, "high": 1.4077, "low": 1.3953, "close": 1.4074, "volume": 684317.3, "close_time": 1766807999999, "quote_volume": 958018.05315, "trades": 5047, "taker_buy_base": 325950.5, "taker_buy_quote": 456189.84043 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.4075, "high": 1.41, "low": 1.3992, "close": 1.4011, "volume": 424274.3, "close_time": 1766822399999, "quote_volume": 595830.80591, "trades": 3747, "taker_buy_base": 199856.9, "taker_buy_quote": 280691.4003 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.4013, "high": 1.4157, "low": 1.3935, "close": 1.4113, "volume": 1595850.9, "close_time": 1766836799999, "quote_volume": 2244048.65605, "trades": 8324, "taker_buy_base": 855021.5, "taker_buy_quote": 1202998.61301 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.4114, "high": 1.428, "low": 1.4086, "close": 1.4251, "volume": 1319651.1, "close_time": 1766851199999, "quote_volume": 1871962.91345, "trades": 8350, "taker_buy_base": 653725.4, "taker_buy_quote": 927600.11753 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.4252, "high": 1.4293, "low": 1.4187, "close": 1.4214, "volume": 1002835.5, "close_time": 1766865599999, "quote_volume": 1427317.703, "trades": 6012, "taker_buy_base": 528490.3, "taker_buy_quote": 752094.98501 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.4215, "high": 1.4575, "low": 1.417, "close": 1.4507, "volume": 2310909.1, "close_time": 1766879999999, "quote_volume": 3326546.85991, "trades": 13680, "taker_buy_base": 1197101.8, "taker_buy_quote": 1723378.06374 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.4506, "high": 1.4557, "low": 1.4402, "close": 1.4513, "volume": 1016783.7, "close_time": 1766894399999, "quote_volume": 1472639.38633, "trades": 7417, "taker_buy_base": 545969.1, "taker_buy_quote": 790727.33573 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.4513, "high": 1.4552, "low": 1.4445, "close": 1.4507, "volume": 526338.1, "close_time": 1766908799999, "quote_volume": 763174.43754, "trades": 4515, "taker_buy_base": 248067.5, "taker_buy_quote": 359716.64829 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.4508, "high": 1.4581, "low": 1.445, "close": 1.4549, "volume": 1153368.1, "close_time": 1766923199999, "quote_volume": 1673344.84648, "trades": 7482, "taker_buy_base": 547179.6, "taker_buy_quote": 793924.57376 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.455, "high": 1.4673, "low": 1.4521, "close": 1.4542, "volume": 1412185.0, "close_time": 1766937599999, "quote_volume": 2061314.5364, "trades": 11082, "taker_buy_base": 695800.9, "taker_buy_quote": 1015328.85861 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.4541, "high": 1.4703, "low": 1.4333, "close": 1.4364, "volume": 2729652.2, "close_time": 1766951999999, "quote_volume": 3952410.11434, "trades": 16049, "taker_buy_base": 1458459.0, "taker_buy_quote": 2111063.16336 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.4363, "high": 1.4481, "low": 1.4268, "close": 1.446, "volume": 1329269.6, "close_time": 1766966399999, "quote_volume": 1910147.07391, "trades": 8135, "taker_buy_base": 683981.5, "taker_buy_quote": 983191.61074 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.446, "high": 1.5018, "low": 1.4425, "close": 1.4967, "volume": 5722027.7, "close_time": 1766980799999, "quote_volume": 8434494.3218, "trades": 28479, "taker_buy_base": 3061418.3, "taker_buy_quote": 4514137.02672 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.4969, "high": 1.5144, "low": 1.4852, "close": 1.4938, "volume": 3640708.7, "close_time": 1766995199999, "quote_volume": 5460605.09978, "trades": 16745, "taker_buy_base": 1900834.0, "taker_buy_quote": 2851879.45214 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.4938, "high": 1.4974, "low": 1.4487, "close": 1.456, "volume": 3685252.7, "close_time": 1767009599999, "quote_volume": 5412422.84982, "trades": 17956, "taker_buy_base": 1744439.1, "taker_buy_quote": 2563339.64426 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.456, "high": 1.4618, "low": 1.4331, "close": 1.4476, "volume": 6908266.2, "close_time": 1767023999999, "quote_volume": 9999114.00464, "trades": 30543, "taker_buy_base": 3519072.1, "taker_buy_quote": 5094058.96822 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.4476, "high": 1.4503, "low": 1.4305, "close": 1.4405, "volume": 4230175.3, "close_time": 1767038399999, "quote_volume": 6095345.94327, "trades": 16784, "taker_buy_base": 2035911.3, "taker_buy_quote": 2934365.45956 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.44, "high": 1.4477, "low": 1.4336, "close": 1.4388, "volume": 1509893.1, "close_time": 1767052799999, "quote_volume": 2174400.85143, "trades": 8066, "taker_buy_base": 741640.8, "taker_buy_quote": 1068042.05362 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.4387, "high": 1.4399, "low": 1.4167, "close": 1.433, "volume": 2060534.7, "close_time": 1767067199999, "quote_volume": 2942653.35134, "trades": 10878, "taker_buy_base": 1068884.4, "taker_buy_quote": 1526578.81986 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.4329, "high": 1.4353, "low": 1.4181, "close": 1.4265, "volume": 1280382.8, "close_time": 1767081599999, "quote_volume": 1827562.82662, "trades": 6953, "taker_buy_base": 651145.4, "taker_buy_quote": 929329.00259 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.4265, "high": 1.4447, "low": 1.4257, "close": 1.4363, "volume": 2106638.8, "close_time": 1767095999999, "quote_volume": 3030513.91754, "trades": 10553, "taker_buy_base": 1045510.6, "taker_buy_quote": 1504029.80042 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.4361, "high": 1.4504, "low": 1.4263, "close": 1.4447, "volume": 3993941.0, "close_time": 1767110399999, "quote_volume": 5741200.3152, "trades": 20371, "taker_buy_base": 1970440.4, "taker_buy_quote": 2831843.16485 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.4448, "high": 1.4518, "low": 1.4241, "close": 1.4309, "volume": 2541909.1, "close_time": 1767124799999, "quote_volume": 3651416.68676, "trades": 14472, "taker_buy_base": 1182184.5, "taker_buy_quote": 1698253.48378 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.4308, "high": 1.4366, "low": 1.4256, "close": 1.4329, "volume": 1330245.5, "close_time": 1767139199999, "quote_volume": 1902855.50698, "trades": 8041, "taker_buy_base": 640430.4, "taker_buy_quote": 916232.03183 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.4328, "high": 1.4527, "low": 1.426, "close": 1.4435, "volume": 1834460.6, "close_time": 1767153599999, "quote_volume": 2643637.51612, "trades": 10741, "taker_buy_base": 877673.2, "taker_buy_quote": 1264585.02187 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.4433, "high": 1.4456, "low": 1.4344, "close": 1.4445, "volume": 833899.4, "close_time": 1767167999999, "quote_volume": 1200972.86794, "trades": 5782, "taker_buy_base": 401267.2, "taker_buy_quote": 577930.17835 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.4445, "high": 1.4501, "low": 1.4375, "close": 1.4493, "volume": 1325638.7, "close_time": 1767182399999, "quote_volume": 1914641.97619, "trades": 8544, "taker_buy_base": 657267.6, "taker_buy_quote": 949424.87042 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.4493, "high": 1.4573, "low": 1.4243, "close": 1.4324, "volume": 2672186.3, "close_time": 1767196799999, "quote_volume": 3850074.66062, "trades": 16494, "taker_buy_base": 1257710.5, "taker_buy_quote": 1812092.21941 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.4326, "high": 1.4351, "low": 1.3939, "close": 1.3945, "volume": 3855964.6, "close_time": 1767211199999, "quote_volume": 5423726.99909, "trades": 20640, "taker_buy_base": 1956328.3, "taker_buy_quote": 2751048.64427 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.3946, "high": 1.4078, "low": 1.3861, "close": 1.4025, "volume": 3373330.9, "close_time": 1767225599999, "quote_volume": 4706613.03785, "trades": 14135, "taker_buy_base": 1427664.7, "taker_buy_quote": 1992871.18264 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.4026, "high": 1.4149, "low": 1.3995, "close": 1.4004, "volume": 1180811.2, "close_time": 1767239999999, "quote_volume": 1660613.44435, "trades": 7567, "taker_buy_base": 617651.2, "taker_buy_quote": 868537.20267 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.4002, "high": 1.405, "low": 1.3927, "close": 1.401, "volume": 732322.1, "close_time": 1767254399999, "quote_volume": 1023958.66697, "trades": 5378, "taker_buy_base": 391615.4, "taker_buy_quote": 547547.81038 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.4009, "high": 1.4146, "low": 1.4007, "close": 1.4116, "volume": 1079880.8, "close_time": 1767268799999, "quote_volume": 1520810.10383, "trades": 6893, "taker_buy_base": 508051.1, "taker_buy_quote": 715624.2236 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.4116, "high": 1.4365, "low": 1.4041, "close": 1.4293, "volume": 1802491.3, "close_time": 1767283199999, "quote_volume": 2558242.10195, "trades": 11665, "taker_buy_base": 936535.6, "taker_buy_quote": 1329030.0763 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.4296, "high": 1.4489, "low": 1.423, "close": 1.4487, "volume": 2622332.2, "close_time": 1767297599999, "quote_volume": 3772843.20512, "trades": 13999, "taker_buy_base": 1252056.3, "taker_buy_quote": 1801363.29377 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.4488, "high": 1.4749, "low": 1.4438, "close": 1.4706, "volume": 1863478.6, "close_time": 1767311999999, "quote_volume": 2718821.03272, "trades": 10408, "taker_buy_base": 924381.3, "taker_buy_quote": 1348116.29122 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.4708, "high": 1.5005, "low": 1.4595, "close": 1.4966, "volume": 2224734.8, "close_time": 1767326399999, "quote_volume": 3286435.55895, "trades": 13656, "taker_buy_base": 988438.4, "taker_buy_quote": 1459783.10749 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.4968, "high": 1.4999, "low": 1.4807, "close": 1.4855, "volume": 1524428.9, "close_time": 1767340799999, "quote_volume": 2271147.94513, "trades": 9928, "taker_buy_base": 721317.5, "taker_buy_quote": 1074576.73907 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.4855, "high": 1.5277, "low": 1.4841, "close": 1.5075, "volume": 3894208.0, "close_time": 1767355199999, "quote_volume": 5882855.86748, "trades": 20154, "taker_buy_base": 1977888.8, "taker_buy_quote": 2987831.4733 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.5073, "high": 1.5446, "low": 1.5021, "close": 1.5331, "volume": 6523620.7, "close_time": 1767369599999, "quote_volume": 9942551.57947, "trades": 34714, "taker_buy_base": 3188910.8, "taker_buy_quote": 4861557.40158 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.533, "high": 1.5914, "low": 1.5302, "close": 1.5878, "volume": 7374799.8, "close_time": 1767383999999, "quote_volume": 11557032.48629, "trades": 36776, "taker_buy_base": 3718853.4, "taker_buy_quote": 5827527.72189 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.5879, "high": 1.6413, "low": 1.5879, "close": 1.6075, "volume": 5934719.7, "close_time": 1767398399999, "quote_volume": 9592030.00607, "trades": 30150, "taker_buy_base": 2933001.8, "taker_buy_quote": 4740100.87351 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.6076, "high": 1.6798, "low": 1.6074, "close": 1.6738, "volume": 5745483.4, "close_time": 1767412799999, "quote_volume": 9491358.23285, "trades": 29512, "taker_buy_base": 2871986.6, "taker_buy_quote": 4745665.26525 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.674, "high": 1.6917, "low": 1.6139, "close": 1.6243, "volume": 5550663.9, "close_time": 1767427199999, "quote_volume": 9167324.43652, "trades": 27218, "taker_buy_base": 2512529.4, "taker_buy_quote": 4152873.38035 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.6236, "high": 1.6547, "low": 1.6195, "close": 1.6406, "volume": 4076629.4, "close_time": 1767441599999, "quote_volume": 6675187.4651, "trades": 19540, "taker_buy_base": 2073365.4, "taker_buy_quote": 3394988.75162 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.6404, "high": 1.67, "low": 1.6262, "close": 1.6498, "volume": 3368288.4, "close_time": 1767455999999, "quote_volume": 5556908.57224, "trades": 17174, "taker_buy_base": 1775339.1, "taker_buy_quote": 2928343.96803 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.65, "high": 1.6648, "low": 1.6471, "close": 1.6519, "volume": 1869913.2, "close_time": 1767470399999, "quote_volume": 3097442.9387, "trades": 11782, "taker_buy_base": 941935.3, "taker_buy_quote": 1560305.61055 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.6521, "high": 1.6694, "low": 1.6369, "close": 1.6656, "volume": 2098554.5, "close_time": 1767484799999, "quote_volume": 3467202.44903, "trades": 12515, "taker_buy_base": 1029667.7, "taker_buy_quote": 1701037.77122 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.6653, "high": 1.7143, "low": 1.6631, "close": 1.7041, "volume": 4493163.5, "close_time": 1767499199999, "quote_volume": 7579406.19881, "trades": 26665, "taker_buy_base": 2460890.9, "taker_buy_quote": 4150559.08987 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.704, "high": 1.7123, "low": 1.681, "close": 1.6928, "volume": 1963252.2, "close_time": 1767513599999, "quote_volume": 3330520.97359, "trades": 13854, "taker_buy_base": 1023807.8, "taker_buy_quote": 1737070.96076 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.6928, "high": 1.7176, "low": 1.6779, "close": 1.6977, "volume": 3436328.9, "close_time": 1767527999999, "quote_volume": 5838969.01193, "trades": 19567, "taker_buy_base": 1574153.3, "taker_buy_quote": 2675230.97335 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.6977, "high": 1.7069, "low": 1.6831, "close": 1.7025, "volume": 2946947.0, "close_time": 1767542399999, "quote_volume": 4995978.36406, "trades": 17238, "taker_buy_base": 1442866.8, "taker_buy_quote": 2446577.88849 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.7024, "high": 1.7518, "low": 1.6933, "close": 1.7072, "volume": 5523185.4, "close_time": 1767556799999, "quote_volume": 9490847.21861, "trades": 27290, "taker_buy_base": 2724643.3, "taker_buy_quote": 4684866.83922 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.7073, "high": 1.7307, "low": 1.6773, "close": 1.692, "volume": 4608686.9, "close_time": 1767571199999, "quote_volume": 7849610.27886, "trades": 24397, "taker_buy_base": 2333507.7, "taker_buy_quote": 3975023.10213 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.6918, "high": 1.7443, "low": 1.6878, "close": 1.7035, "volume": 6347756.3, "close_time": 1767585599999, "quote_volume": 10873925.53792, "trades": 31911, "taker_buy_base": 3063720.3, "taker_buy_quote": 5248775.06733 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.7035, "high": 1.705, "low": 1.6601, "close": 1.6865, "volume": 4244579.9, "close_time": 1767599999999, "quote_volume": 7125372.68851, "trades": 22952, "taker_buy_base": 2086231.1, "taker_buy_quote": 3501820.09008 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.6865, "high": 1.7004, "low": 1.6734, "close": 1.6846, "volume": 2348208.7, "close_time": 1767614399999, "quote_volume": 3956782.10427, "trades": 14964, "taker_buy_base": 1162995.8, "taker_buy_quote": 1959724.7589 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.6848, "high": 1.7119, "low": 1.6619, "close": 1.71, "volume": 5234028.6, "close_time": 1767628799999, "quote_volume": 8814743.11561, "trades": 28823, "taker_buy_base": 2468177.0, "taker_buy_quote": 4157492.76212 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.7103, "high": 1.8382, "low": 1.6977, "close": 1.8369, "volume": 9786111.8, "close_time": 1767643199999, "quote_volume": 17265991.52836, "trades": 46324, "taker_buy_base": 5093887.2, "taker_buy_quote": 8995594.19275 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.8369, "high": 1.9493, "low": 1.8352, "close": 1.9003, "volume": 15768594.1, "close_time": 1767657599999, "quote_volume": 29897195.36433, "trades": 70246, "taker_buy_base": 7935495.3, "taker_buy_quote": 15043278.41488 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.9003, "high": 1.994, "low": 1.8995, "close": 1.9414, "volume": 11092941.0, "close_time": 1767671999999, "quote_volume": 21634048.83853, "trades": 62036, "taker_buy_base": 5780300.4, "taker_buy_quote": 11277212.33038 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.9414, "high": 1.9899, "low": 1.9299, "close": 1.9552, "volume": 6315814.0, "close_time": 1767686399999, "quote_volume": 12393921.13471, "trades": 41195, "taker_buy_base": 3315055.9, "taker_buy_quote": 6506533.07002 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.9555, "high": 1.9905, "low": 1.9458, "close": 1.9795, "volume": 5203266.4, "close_time": 1767700799999, "quote_volume": 10237142.16881, "trades": 35787, "taker_buy_base": 2542931.3, "taker_buy_quote": 5001134.72644 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.9794, "high": 2.0229, "low": 1.9451, "close": 1.9567, "volume": 11935987.5, "close_time": 1767715199999, "quote_volume": 23605174.78922, "trades": 74226, "taker_buy_base": 5492571.5, "taker_buy_quote": 10867545.17248 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.9568, "high": 1.9602, "low": 1.8112, "close": 1.8494, "volume": 18945012.1, "close_time": 1767729599999, "quote_volume": 35411691.66641, "trades": 100967, "taker_buy_base": 9172609.7, "taker_buy_quote": 17139772.35108 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.8495, "high": 1.9107, "low": 1.8495, "close": 1.9032, "volume": 6081560.3, "close_time": 1767743999999, "quote_volume": 11413913.36915, "trades": 34387, "taker_buy_base": 3251688.7, "taker_buy_quote": 6104189.04884 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.9033, "high": 1.9039, "low": 1.8511, "close": 1.8715, "volume": 3596480.0, "close_time": 1767758399999, "quote_volume": 6746538.60016, "trades": 23081, "taker_buy_base": 1743916.0, "taker_buy_quote": 3272271.48633 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.8716, "high": 1.9311, "low": 1.8626, "close": 1.9311, "volume": 2139081.6, "close_time": 1767772799999, "quote_volume": 4038371.83015, "trades": 15973, "taker_buy_base": 1082850.2, "taker_buy_quote": 2041966.3579 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.9311, "high": 1.98, "low": 1.9022, "close": 1.9089, "volume": 9459176.1, "close_time": 1767787199999, "quote_volume": 18288286.97575, "trades": 60196, "taker_buy_base": 5024861.2, "taker_buy_quote": 9720204.43672 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.9087, "high": 1.9139, "low": 1.8441, "close": 1.8498, "volume": 7084653.5, "close_time": 1767801599999, "quote_volume": 13256558.40393, "trades": 46410, "taker_buy_base": 3561543.3, "taker_buy_quote": 6663407.62245 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.8496, "high": 1.8705, "low": 1.8233, "close": 1.8379, "volume": 5287145.2, "close_time": 1767815999999, "quote_volume": 9763902.29518, "trades": 28187, "taker_buy_base": 2591075.5, "taker_buy_quote": 4784663.52858 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.8376, "high": 1.8405, "low": 1.8015, "close": 1.8193, "volume": 4114604.3, "close_time": 1767830399999, "quote_volume": 7474066.74109, "trades": 24489, "taker_buy_base": 2050933.7, "taker_buy_quote": 3726060.47622 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.8195, "high": 1.8404, "low": 1.7848, "close": 1.794, "volume": 2320046.7, "close_time": 1767844799999, "quote_volume": 4207528.60586, "trades": 20031, "taker_buy_base": 1158860.6, "taker_buy_quote": 2104548.30582 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.7942, "high": 1.8149, "low": 1.763, "close": 1.8109, "volume": 3855184.9, "close_time": 1767859199999, "quote_volume": 6910069.82961, "trades": 27423, "taker_buy_base": 1777007.3, "taker_buy_quote": 3186415.95944 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.8109, "high": 1.8304, "low": 1.7641, "close": 1.7833, "volume": 4482637.0, "close_time": 1767873599999, "quote_volume": 8039155.75275, "trades": 30199, "taker_buy_base": 2119201.7, "taker_buy_quote": 3803647.00428 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.7834, "high": 1.8398, "low": 1.7389, "close": 1.8369, "volume": 8069615.2, "close_time": 1767887999999, "quote_volume": 14400621.17614, "trades": 56182, "taker_buy_base": 3967092.0, "taker_buy_quote": 7085334.67755 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.8369, "high": 1.8549, "low": 1.8079, "close": 1.8326, "volume": 5927368.3, "close_time": 1767902399999, "quote_volume": 10871353.97923, "trades": 39257, "taker_buy_base": 2867370.3, "taker_buy_quote": 5259002.11645 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.8323, "high": 1.85, "low": 1.8021, "close": 1.8154, "volume": 2835298.9, "close_time": 1767916799999, "quote_volume": 5182228.95079, "trades": 18968, "taker_buy_base": 1476235.1, "taker_buy_quote": 2698315.62407 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.8154, "high": 1.8366, "low": 1.793, "close": 1.8219, "volume": 2712644.0, "close_time": 1767931199999, "quote_volume": 4922955.57334, "trades": 22421, "taker_buy_base": 1322815.6, "taker_buy_quote": 2401948.03239 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.8204, "high": 1.825, "low": 1.7977, "close": 1.8004, "volume": 2155596.9, "close_time": 1767945599999, "quote_volume": 3900867.64485, "trades": 15456, "taker_buy_base": 1159405.9, "taker_buy_quote": 2098154.8972 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.801, "high": 1.8047, "low": 1.7668, "close": 1.7947, "volume": 3660889.0, "close_time": 1767959999999, "quote_volume": 6549099.2336, "trades": 23118, "taker_buy_base": 1807758.9, "taker_buy_quote": 3233674.82473 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.7946, "high": 1.846, "low": 1.774, "close": 1.817, "volume": 7597970.4, "close_time": 1767974399999, "quote_volume": 13747538.43267, "trades": 48655, "taker_buy_base": 3844820.6, "taker_buy_quote": 6957612.67405 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.817, "high": 1.8497, "low": 1.7861, "close": 1.7953, "volume": 5012068.7, "close_time": 1767988799999, "quote_volume": 9142969.04431, "trades": 35271, "taker_buy_base": 2527330.8, "taker_buy_quote": 4612081.12136 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.7951, "high": 1.824, "low": 1.7903, "close": 1.8096, "volume": 2138525.7, "close_time": 1768003199999, "quote_volume": 3866443.90821, "trades": 15090, "taker_buy_base": 1058713.0, "taker_buy_quote": 1913555.33914 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.8097, "high": 1.8204, "low": 1.7835, "close": 1.7936, "volume": 2726718.9, "close_time": 1768017599999, "quote_volume": 4938276.60155, "trades": 13928, "taker_buy_base": 815331.0, "taker_buy_quote": 1472697.17352 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.7936, "high": 1.807, "low": 1.7829, "close": 1.8002, "volume": 1044947.6, "close_time": 1768031999999, "quote_volume": 1873862.986, "trades": 8875, "taker_buy_base": 555727.4, "taker_buy_quote": 996254.17349 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.8003, "high": 1.8465, "low": 1.793, "close": 1.8274, "volume": 2271143.9, "close_time": 1768046399999, "quote_volume": 4147396.8842, "trades": 18536, "taker_buy_base": 1160362.9, "taker_buy_quote": 2119413.45976 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.8274, "high": 1.834, "low": 1.7994, "close": 1.8141, "volume": 1674306.4, "close_time": 1768060799999, "quote_volume": 3042612.50854, "trades": 13692, "taker_buy_base": 895003.3, "taker_buy_quote": 1627016.50466 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.8142, "high": 1.8176, "low": 1.7918, "close": 1.8054, "volume": 1298557.1, "close_time": 1768075199999, "quote_volume": 2339902.57381, "trades": 11390, "taker_buy_base": 641089.3, "taker_buy_quote": 1155434.08189 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.8056, "high": 1.8064, "low": 1.7768, "close": 1.7929, "volume": 1185608.7, "close_time": 1768089599999, "quote_volume": 2123418.51219, "trades": 10752, "taker_buy_base": 553073.3, "taker_buy_quote": 990313.06792 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.7928, "high": 1.8051, "low": 1.7885, "close": 1.801, "volume": 510271.4, "close_time": 1768103999999, "quote_volume": 916934.173, "trades": 5215, "taker_buy_base": 264499.2, "taker_buy_quote": 475300.9475 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.801, "high": 1.8196, "low": 1.7956, "close": 1.8144, "volume": 993848.1, "close_time": 1768118399999, "quote_volume": 1798793.54087, "trades": 7307, "taker_buy_base": 492528.4, "taker_buy_quote": 891272.9294 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.8146, "high": 1.8197, "low": 1.8064, "close": 1.8119, "volume": 1042057.6, "close_time": 1768132799999, "quote_volume": 1889370.14704, "trades": 7438, "taker_buy_base": 532698.5, "taker_buy_quote": 965919.67091 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.8118, "high": 1.8324, "low": 1.7896, "close": 1.7975, "volume": 2188370.4, "close_time": 1768147199999, "quote_volume": 3971767.56959, "trades": 14037, "taker_buy_base": 1142426.0, "taker_buy_quote": 2073429.17462 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.7977, "high": 1.8231, "low": 1.7947, "close": 1.8134, "volume": 2173771.6, "close_time": 1768161599999, "quote_volume": 3932914.46011, "trades": 15248, "taker_buy_base": 1105888.1, "taker_buy_quote": 2000920.22938 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.8132, "high": 1.8132, "low": 1.7659, "close": 1.7944, "volume": 3500429.3, "close_time": 1768175999999, "quote_volume": 6259255.57338, "trades": 23422, "taker_buy_base": 1607478.0, "taker_buy_quote": 2875015.68103 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.7946, "high": 1.8499, "low": 1.7622, "close": 1.8145, "volume": 5397733.4, "close_time": 1768190399999, "quote_volume": 9771777.63568, "trades": 33569, "taker_buy_base": 2790482.5, "taker_buy_quote": 5052049.479 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.8147, "high": 1.8437, "low": 1.7846, "close": 1.7869, "volume": 2316660.7, "close_time": 1768204799999, "quote_volume": 4209084.96939, "trades": 15713, "taker_buy_base": 1139042.0, "taker_buy_quote": 2070098.58402 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.7868, "high": 1.802, "low": 1.7675, "close": 1.7836, "volume": 3340154.6, "close_time": 1768219199999, "quote_volume": 5954062.35984, "trades": 19270, "taker_buy_base": 1642891.9, "taker_buy_quote": 2930078.74907 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.7837, "high": 1.8085, "low": 1.7444, "close": 1.8022, "volume": 5049407.1, "close_time": 1768233599999, "quote_volume": 8989093.374, "trades": 29655, "taker_buy_base": 2426492.5, "taker_buy_quote": 4320717.42481 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.8019, "high": 1.8238, "low": 1.7765, "close": 1.7986, "volume": 4027977.5, "close_time": 1768247999999, "quote_volume": 7247694.6947, "trades": 25137, "taker_buy_base": 2071624.3, "taker_buy_quote": 3727025.43732 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.7984, "high": 1.807, "low": 1.7522, "close": 1.7611, "volume": 2664197.9, "close_time": 1768262399999, "quote_volume": 4726313.43731, "trades": 17289, "taker_buy_base": 1116840.6, "taker_buy_quote": 1981310.8912 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.7608, "high": 1.7726, "low": 1.7517, "close": 1.763, "volume": 1688295.7, "close_time": 1768276799999, "quote_volume": 2975440.08763, "trades": 11872, "taker_buy_base": 860582.4, "taker_buy_quote": 1516896.32222 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.7632, "high": 1.8063, "low": 1.7625, "close": 1.7926, "volume": 2528666.9, "close_time": 1768291199999, "quote_volume": 4527148.54484, "trades": 16741, "taker_buy_base": 1320598.3, "taker_buy_quote": 2364104.41026 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.7921, "high": 1.8071, "low": 1.7862, "close": 1.7939, "volume": 2500604.4, "close_time": 1768305599999, "quote_volume": 4492836.92582, "trades": 15306, "taker_buy_base": 1357923.3, "taker_buy_quote": 2439532.4204 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.7938, "high": 1.8386, "low": 1.7846, "close": 1.8378, "volume": 6630172.9, "close_time": 1768319999999, "quote_volume": 11995583.34767, "trades": 40892, "taker_buy_base": 3263427.5, "taker_buy_quote": 5905744.53483 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.8375, "high": 1.8492, "low": 1.8156, "close": 1.8436, "volume": 5502073.6, "close_time": 1768334399999, "quote_volume": 10085032.41403, "trades": 33035, "taker_buy_base": 2840167.1, "taker_buy_quote": 5207034.67385 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.8436, "high": 1.9421, "low": 1.8286, "close": 1.8804, "volume": 11604204.1, "close_time": 1768348799999, "quote_volume": 21844008.39233, "trades": 58360, "taker_buy_base": 6554730.3, "taker_buy_quote": 12339068.48326 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.881, "high": 1.8967, "low": 1.8576, "close": 1.8811, "volume": 3850210.7, "close_time": 1768363199999, "quote_volume": 7222429.38642, "trades": 24151, "taker_buy_base": 2038716.2, "taker_buy_quote": 3823494.44391 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.881, "high": 1.8843, "low": 1.8268, "close": 1.8463, "volume": 5091070.0, "close_time": 1768377599999, "quote_volume": 9404711.77262, "trades": 22564, "taker_buy_base": 2250907.3, "taker_buy_quote": 4155849.6413 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.8464, "high": 1.851, "low": 1.8105, "close": 1.8189, "volume": 3007028.7, "close_time": 1768391999999, "quote_volume": 5509337.88064, "trades": 17591, "taker_buy_base": 1361226.4, "taker_buy_quote": 2494832.87147 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.8188, "high": 1.8575, "low": 1.8115, "close": 1.8411, "volume": 6108528.9, "close_time": 1768406399999, "quote_volume": 11214748.9146, "trades": 30693, "taker_buy_base": 3096311.6, "taker_buy_quote": 5685158.89094 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.841, "high": 1.9374, "low": 1.8167, "close": 1.8419, "volume": 11308384.0, "close_time": 1768420799999, "quote_volume": 21136298.18611, "trades": 55185, "taker_buy_base": 5783273.1, "taker_buy_quote": 10811826.37918 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.8417, "high": 1.8703, "low": 1.8346, "close": 1.8533, "volume": 5069725.1, "close_time": 1768435199999, "quote_volume": 9376157.55987, "trades": 28336, "taker_buy_base": 2427554.9, "taker_buy_quote": 4489369.23371 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8533, "high": 1.8565, "low": 1.7783, "close": 1.785, "volume": 5296857.1, "close_time": 1768449599999, "quote_volume": 9630776.63232, "trades": 31337, "taker_buy_base": 2480280.9, "taker_buy_quote": 4510949.6038 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.7849, "high": 1.82, "low": 1.7826, "close": 1.8159, "volume": 2558820.8, "close_time": 1768463999999, "quote_volume": 4612238.82858, "trades": 13942, "taker_buy_base": 1407797.4, "taker_buy_quote": 2537591.3934 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.816, "high": 1.8535, "low": 1.8033, "close": 1.8392, "volume": 4097233.8, "close_time": 1768478399999, "quote_volume": 7503063.47921, "trades": 19749, "taker_buy_base": 1824286.8, "taker_buy_quote": 3341329.9699 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.8387, "high": 1.849, "low": 1.77, "close": 1.8028, "volume": 7638638.4, "close_time": 1768492799999, "quote_volume": 13857301.33431, "trades": 41693, "taker_buy_base": 3745171.5, "taker_buy_quote": 6799385.79717 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.8024, "high": 1.8126, "low": 1.7562, "close": 1.7728, "volume": 5277418.0, "close_time": 1768507199999, "quote_volume": 9432625.9875, "trades": 31123, "taker_buy_base": 2601198.9, "taker_buy_quote": 4650592.24083 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.7728, "high": 1.7927, "low": 1.7697, "close": 1.7809, "volume": 2968279.9, "close_time": 1768521599999, "quote_volume": 5287357.66433, "trades": 19280, "taker_buy_base": 1720650.4, "taker_buy_quote": 3064382.62546 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.781, "high": 1.7979, "low": 1.7724, "close": 1.7746, "volume": 2118307.9, "close_time": 1768535999999, "quote_volume": 3776941.01137, "trades": 14104, "taker_buy_base": 915179.6, "taker_buy_quote": 1631607.9933 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.7746, "high": 1.7927, "low": 1.7645, "close": 1.7803, "volume": 2009085.8, "close_time": 1768550399999, "quote_volume": 3577295.01077, "trades": 12787, "taker_buy_base": 985340.4, "taker_buy_quote": 1754829.92457 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.7804, "high": 1.7928, "low": 1.7744, "close": 1.7817, "volume": 1299664.0, "close_time": 1768564799999, "quote_volume": 2318484.22923, "trades": 8573, "taker_buy_base": 635758.3, "taker_buy_quote": 1134181.31589 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.7818, "high": 1.7849, "low": 1.7087, "close": 1.7227, "volume": 5672432.8, "close_time": 1768579199999, "quote_volume": 9902556.44117, "trades": 33306, "taker_buy_base": 2835550.9, "taker_buy_quote": 4948205.06911 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.7228, "high": 1.7686, "low": 1.7193, "close": 1.7651, "volume": 3915322.2, "close_time": 1768593599999, "quote_volume": 6839994.14869, "trades": 22785, "taker_buy_base": 1990509.2, "taker_buy_quote": 3476738.71594 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.7651, "high": 1.7933, "low": 1.7535, "close": 1.7884, "volume": 2215934.4, "close_time": 1768607999999, "quote_volume": 3944127.14972, "trades": 14062, "taker_buy_base": 1185420.1, "taker_buy_quote": 2109829.33024 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.7885, "high": 1.7898, "low": 1.7783, "close": 1.7845, "volume": 844552.4, "close_time": 1768622399999, "quote_volume": 1506216.20798, "trades": 5592, "taker_buy_base": 349686.6, "taker_buy_quote": 623561.95743 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.7843, "high": 1.8038, "low": 1.7834, "close": 1.7945, "volume": 864289.3, "close_time": 1768636799999, "quote_volume": 1550719.08092, "trades": 5670, "taker_buy_base": 403851.7, "taker_buy_quote": 724526.78393 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.7944, "high": 1.8086, "low": 1.7862, "close": 1.7928, "volume": 1359897.2, "close_time": 1768651199999, "quote_volume": 2445498.61577, "trades": 8401, "taker_buy_base": 631645.0, "taker_buy_quote": 1136100.70422 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.7927, "high": 1.8169, "low": 1.7911, "close": 1.8099, "volume": 2060761.4, "close_time": 1768665599999, "quote_volume": 3719900.9698, "trades": 11127, "taker_buy_base": 1317341.5, "taker_buy_quote": 2378029.79642 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.8095, "high": 1.8121, "low": 1.7899, "close": 1.7938, "volume": 1352448.0, "close_time": 1768679999999, "quote_volume": 2431715.56659, "trades": 9272, "taker_buy_base": 685649.7, "taker_buy_quote": 1232729.86346 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.7935, "high": 1.7963, "low": 1.7756, "close": 1.7862, "volume": 930634.7, "close_time": 1768694399999, "quote_volume": 1661457.72993, "trades": 8099, "taker_buy_base": 457940.1, "taker_buy_quote": 817588.28423 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.7861, "high": 1.7943, "low": 1.7671, "close": 1.7802, "volume": 1033481.0, "close_time": 1768708799999, "quote_volume": 1837707.25509, "trades": 9925, "taker_buy_base": 488375.4, "taker_buy_quote": 868666.48465 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.78, "high": 1.7842, "low": 1.7727, "close": 1.7745, "volume": 636781.1, "close_time": 1768723199999, "quote_volume": 1132784.28117, "trades": 4672, "taker_buy_base": 301345.5, "taker_buy_quote": 535940.06879 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.7745, "high": 1.7808, "low": 1.7682, "close": 1.7737, "volume": 680690.7, "close_time": 1768737599999, "quote_volume": 1207494.30163, "trades": 5244, "taker_buy_base": 352639.1, "taker_buy_quote": 625579.96923 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.7735, "high": 1.7835, "low": 1.7606, "close": 1.7739, "volume": 1243696.6, "close_time": 1768751999999, "quote_volume": 2203128.66278, "trades": 9220, "taker_buy_base": 582225.9, "taker_buy_quote": 1031769.12028 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.7738, "high": 1.7967, "low": 1.7657, "close": 1.7742, "volume": 1318852.4, "close_time": 1768766399999, "quote_volume": 2349115.48863, "trades": 10433, "taker_buy_base": 730785.8, "taker_buy_quote": 1301936.27935 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.7734, "high": 1.7903, "low": 1.6936, "close": 1.6957, "volume": 5171689.1, "close_time": 1768780799999, "quote_volume": 8993331.37028, "trades": 32917, "taker_buy_base": 2378945.1, "taker_buy_quote": 4141827.81582 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.6949, "high": 1.6952, "low": 1.5165, "close": 1.5909, "volume": 20596409.0, "close_time": 1768795199999, "quote_volume": 32853624.80547, "trades": 97071, "taker_buy_base": 10073480.2, "taker_buy_quote": 16070644.89614 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.5906, "high": 1.5935, "low": 1.554, "close": 1.5627, "volume": 4740300.6, "close_time": 1768809599999, "quote_volume": 7441086.43923, "trades": 20652, "taker_buy_base": 2237411.3, "taker_buy_quote": 3512765.0735 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.5626, "high": 1.5801, "low": 1.5566, "close": 1.5606, "volume": 4547389.5, "close_time": 1768823999999, "quote_volume": 7129564.6972, "trades": 18660, "taker_buy_base": 2185764.5, "taker_buy_quote": 3426562.1646 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.5605, "high": 1.5605, "low": 1.5414, "close": 1.5547, "volume": 4332701.1, "close_time": 1768838399999, "quote_volume": 6721109.32395, "trades": 17233, "taker_buy_base": 2076556.1, "taker_buy_quote": 3221559.56998 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.5547, "high": 1.5837, "low": 1.5536, "close": 1.5793, "volume": 4393488.1, "close_time": 1768852799999, "quote_volume": 6908685.96288, "trades": 17736, "taker_buy_base": 2096935.5, "taker_buy_quote": 3297433.94791 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.5796, "high": 1.5842, "low": 1.5579, "close": 1.5675, "volume": 2969054.8, "close_time": 1768867199999, "quote_volume": 4660711.1921, "trades": 13441, "taker_buy_base": 1424001.9, "taker_buy_quote": 2235871.7396 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.5673, "high": 1.5732, "low": 1.5467, "close": 1.5603, "volume": 2963796.4, "close_time": 1768881599999, "quote_volume": 4621906.4033, "trades": 14616, "taker_buy_base": 1570943.9, "taker_buy_quote": 2449918.81257 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.56, "high": 1.5659, "low": 1.5307, "close": 1.5333, "volume": 4162005.0, "close_time": 1768895999999, "quote_volume": 6453520.72422, "trades": 19679, "taker_buy_base": 1959510.3, "taker_buy_quote": 3038325.61749 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.533, "high": 1.5389, "low": 1.5082, "close": 1.5123, "volume": 5307576.2, "close_time": 1768910399999, "quote_volume": 8072752.02849, "trades": 21658, "taker_buy_base": 2946014.3, "taker_buy_quote": 4476955.93734 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.5124, "high": 1.536, "low": 1.5014, "close": 1.5151, "volume": 5919158.2, "close_time": 1768924799999, "quote_volume": 8981960.82238, "trades": 30905, "taker_buy_base": 2768387.3, "taker_buy_quote": 4200863.20292 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.515, "high": 1.5245, "low": 1.4844, "close": 1.4977, "volume": 3694303.4, "close_time": 1768939199999, "quote_volume": 5539611.3905, "trades": 22586, "taker_buy_base": 1692671.3, "taker_buy_quote": 2538317.543 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.4976, "high": 1.5062, "low": 1.4455, "close": 1.4682, "volume": 4033125.4, "close_time": 1768953599999, "quote_volume": 5957949.38084, "trades": 18143, "taker_buy_base": 1965074.3, "taker_buy_quote": 2904091.49475 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.4682, "high": 1.5155, "low": 1.4681, "close": 1.5046, "volume": 2744324.0, "close_time": 1768967999999, "quote_volume": 4115445.31796, "trades": 16090, "taker_buy_base": 1562234.8, "taker_buy_quote": 2342996.7563 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.5046, "high": 1.5245, "low": 1.5013, "close": 1.5049, "volume": 1454633.6, "close_time": 1768982399999, "quote_volume": 2198559.66385, "trades": 8743, "taker_buy_base": 769482.7, "taker_buy_quote": 1163629.10243 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.5044, "high": 1.5051, "low": 1.4686, "close": 1.4706, "volume": 1915815.7, "close_time": 1768996799999, "quote_volume": 2859041.44482, "trades": 11336, "taker_buy_base": 840404.5, "taker_buy_quote": 1255013.8649 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.4704, "high": 1.5316, "low": 1.4538, "close": 1.5138, "volume": 7012325.0, "close_time": 1769011199999, "quote_volume": 10484535.4095, "trades": 39421, "taker_buy_base": 3425764.4, "taker_buy_quote": 5124814.56882 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.5141, "high": 1.5432, "low": 1.4391, "close": 1.5399, "volume": 10494038.1, "close_time": 1769025599999, "quote_volume": 15574856.72214, "trades": 58469, "taker_buy_base": 5350541.6, "taker_buy_quote": 7948749.0547 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.5398, "high": 1.5474, "low": 1.5026, "close": 1.5098, "volume": 5410363.1, "close_time": 1769039999999, "quote_volume": 8252858.35295, "trades": 25023, "taker_buy_base": 2698147.7, "taker_buy_quote": 4115942.00637 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.5098, "high": 1.536, "low": 1.5098, "close": 1.5201, "volume": 1424348.2, "close_time": 1769054399999, "quote_volume": 2170946.40688, "trades": 9856, "taker_buy_base": 707980.3, "taker_buy_quote": 1078919.03244 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.5199, "high": 1.5317, "low": 1.5149, "close": 1.5198, "volume": 1152574.9, "close_time": 1769068799999, "quote_volume": 1754822.81074, "trades": 7599, "taker_buy_base": 596793.6, "taker_buy_quote": 908759.95531 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.5199, "high": 1.5374, "low": 1.5175, "close": 1.5219, "volume": 1827113.7, "close_time": 1769083199999, "quote_volume": 2788850.16428, "trades": 10795, "taker_buy_base": 855458.2, "taker_buy_quote": 1306170.14296 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.5218, "high": 1.5303, "low": 1.4798, "close": 1.4954, "volume": 4292423.4, "close_time": 1769097599999, "quote_volume": 6441161.35955, "trades": 25178, "taker_buy_base": 1942445.2, "taker_buy_quote": 2916189.38778 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.4953, "high": 1.5122, "low": 1.4926, "close": 1.5061, "volume": 3756625.7, "close_time": 1769111999999, "quote_volume": 5648280.80878, "trades": 22760, "taker_buy_base": 2039684.9, "taker_buy_quote": 3066781.84212 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.506, "high": 1.5087, "low": 1.4851, "close": 1.4946, "volume": 1923334.3, "close_time": 1769126399999, "quote_volume": 2878140.58149, "trades": 12341, "taker_buy_base": 870187.5, "taker_buy_quote": 1301980.05713 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.4947, "high": 1.5097, "low": 1.4885, "close": 1.5054, "volume": 1401411.9, "close_time": 1769140799999, "quote_volume": 2103375.93586, "trades": 9010, "taker_buy_base": 749887.4, "taker_buy_quote": 1125724.97549 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.5055, "high": 1.5101, "low": 1.493, "close": 1.4995, "volume": 959888.9, "close_time": 1769155199999, "quote_volume": 1441755.10651, "trades": 7437, "taker_buy_base": 462189.9, "taker_buy_quote": 694402.16675 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.4992, "high": 1.5013, "low": 1.4826, "close": 1.4925, "volume": 1933961.5, "close_time": 1769169599999, "quote_volume": 2884085.32167, "trades": 12214, "taker_buy_base": 852827.2, "taker_buy_quote": 1272041.13622 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.4924, "high": 1.5051, "low": 1.4608, "close": 1.5012, "volume": 4355821.5, "close_time": 1769183999999, "quote_volume": 6450675.64188, "trades": 24306, "taker_buy_base": 2285438.1, "taker_buy_quote": 3384417.04003 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.5011, "high": 1.5338, "low": 1.4863, "close": 1.4938, "volume": 5574706.5, "close_time": 1769198399999, "quote_volume": 8423154.55546, "trades": 28382, "taker_buy_base": 2597171.2, "taker_buy_quote": 3926082.1971 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.4939, "high": 1.497, "low": 1.4729, "close": 1.4873, "volume": 1926783.2, "close_time": 1769212799999, "quote_volume": 2864960.17039, "trades": 13087, "taker_buy_base": 939727.3, "taker_buy_quote": 1397468.94472 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.4873, "high": 1.4963, "low": 1.4772, "close": 1.4922, "volume": 849488.1, "close_time": 1769227199999, "quote_volume": 1263058.53341, "trades": 5903, "taker_buy_base": 484145.3, "taker_buy_quote": 719935.2362 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.4921, "high": 1.4931, "low": 1.4819, "close": 1.4827, "volume": 533409.7, "close_time": 1769241599999, "quote_volume": 793218.21315, "trades": 3766, "taker_buy_base": 268544.6, "taker_buy_quote": 399371.71385 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.4826, "high": 1.493, "low": 1.48, "close": 1.4869, "volume": 810388.0, "close_time": 1769255999999, "quote_volume": 1205214.53661, "trades": 4192, "taker_buy_base": 446305.4, "taker_buy_quote": 663908.83442 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.4869, "high": 1.4922, "low": 1.4785, "close": 1.4806, "volume": 671137.6, "close_time": 1769270399999, "quote_volume": 997588.31844, "trades": 4866, "taker_buy_base": 320310.1, "taker_buy_quote": 476201.208 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.4809, "high": 1.486, "low": 1.4736, "close": 1.4779, "volume": 727931.5, "close_time": 1769284799999, "quote_volume": 1077330.43627, "trades": 5276, "taker_buy_base": 357313.8, "taker_buy_quote": 528752.09957 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.478, "high": 1.4886, "low": 1.4773, "close": 1.4829, "volume": 492163.6, "close_time": 1769299199999, "quote_volume": 729493.0222, "trades": 3834, "taker_buy_base": 230651.3, "taker_buy_quote": 341859.33643 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.4828, "high": 1.4918, "low": 1.4703, "close": 1.4727, "volume": 938178.4, "close_time": 1769313599999, "quote_volume": 1390035.31336, "trades": 5836, "taker_buy_base": 430106.1, "taker_buy_quote": 637322.98846 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.4727, "high": 1.4824, "low": 1.4626, "close": 1.4692, "volume": 987957.2, "close_time": 1769327999999, "quote_volume": 1456701.3753, "trades": 5607, "taker_buy_base": 425272.5, "taker_buy_quote": 627141.06095 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.4692, "high": 1.4821, "low": 1.4604, "close": 1.4726, "volume": 1468742.9, "close_time": 1769342399999, "quote_volume": 2159064.53802, "trades": 7950, "taker_buy_base": 744899.2, "taker_buy_quote": 1094968.58313 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.4723, "high": 1.4731, "low": 1.4489, "close": 1.4536, "volume": 1779138.3, "close_time": 1769356799999, "quote_volume": 2601801.35018, "trades": 9859, "taker_buy_base": 881794.7, "taker_buy_quote": 1289077.09249 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.4537, "high": 1.454, "low": 1.3686, "close": 1.3764, "volume": 10095551.9, "close_time": 1769371199999, "quote_volume": 14228608.92819, "trades": 50114, "taker_buy_base": 4694919.9, "taker_buy_quote": 6619946.93452 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.3766, "high": 1.4022, "low": 1.3718, "close": 1.3992, "volume": 4701522.2, "close_time": 1769385599999, "quote_volume": 6518839.17755, "trades": 24844, "taker_buy_base": 2280781.1, "taker_buy_quote": 3162308.82191 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.3991, "high": 1.4407, "low": 1.3955, "close": 1.4278, "volume": 2878516.0, "close_time": 1769399999999, "quote_volume": 4100479.7373, "trades": 17491, "taker_buy_base": 1429092.8, "taker_buy_quote": 2034651.28897 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.4278, "high": 1.4506, "low": 1.4272, "close": 1.4443, "volume": 1136883.8, "close_time": 1769414399999, "quote_volume": 1640376.23274, "trades": 9172, "taker_buy_base": 563867.5, "taker_buy_quote": 813745.17841 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.4443, "high": 1.4607, "low": 1.4271, "close": 1.4333, "volume": 1694008.4, "close_time": 1769428799999, "quote_volume": 2438607.04909, "trades": 10931, "taker_buy_base": 659586.6, "taker_buy_quote": 950843.65228 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.4334, "high": 1.4666, "low": 1.4283, "close": 1.4403, "volume": 3840767.1, "close_time": 1769443199999, "quote_volume": 5552310.89407, "trades": 25761, "taker_buy_base": 2036197.0, "taker_buy_quote": 2945512.43135 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.4404, "high": 1.4587, "low": 1.4308, "close": 1.4441, "volume": 3784959.4, "close_time": 1769457599999, "quote_volume": 5473679.81806, "trades": 24013, "taker_buy_base": 1810825.3, "taker_buy_quote": 2619347.93821 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.4442, "high": 1.4599, "low": 1.4341, "close": 1.4425, "volume": 1959532.2, "close_time": 1769471999999, "quote_volume": 2834061.96351, "trades": 10704, "taker_buy_base": 1055124.7, "taker_buy_quote": 1526688.18187 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.4426, "high": 1.4541, "low": 1.437, "close": 1.446, "volume": 1010289.9, "close_time": 1769486399999, "quote_volume": 1461036.23567, "trades": 6940, "taker_buy_base": 521052.0, "taker_buy_quote": 753641.25035 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.446, "high": 1.4542, "low": 1.4297, "close": 1.4376, "volume": 835733.0, "close_time": 1769500799999, "quote_volume": 1202795.11312, "trades": 5542, "taker_buy_base": 418133.5, "taker_buy_quote": 601841.9463 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.4375, "high": 1.4433, "low": 1.4309, "close": 1.4369, "volume": 1175612.8, "close_time": 1769515199999, "quote_volume": 1689583.89115, "trades": 7358, "taker_buy_base": 579112.8, "taker_buy_quote": 832513.66638 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.4366, "high": 1.4449, "low": 1.4173, "close": 1.4439, "volume": 2368873.2, "close_time": 1769529599999, "quote_volume": 3388607.4147, "trades": 16398, "taker_buy_base": 1110731.4, "taker_buy_quote": 1589609.82546 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.4439, "high": 1.4626, "low": 1.4232, "close": 1.4327, "volume": 3572598.1, "close_time": 1769543999999, "quote_volume": 5155093.50593, "trades": 22153, "taker_buy_base": 1876406.6, "taker_buy_quote": 2708913.87826 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.4328, "high": 1.4604, "low": 1.4313, "close": 1.4388, "volume": 2779104.2, "close_time": 1769558399999, "quote_volume": 4013103.48129, "trades": 17332, "taker_buy_base": 1415428.3, "taker_buy_quote": 2044000.71853 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.4387, "high": 1.4411, "low": 1.4258, "close": 1.4303, "volume": 1260950.3, "close_time": 1769572799999, "quote_volume": 1805794.01673, "trades": 10135, "taker_buy_base": 623847.3, "taker_buy_quote": 893295.30682 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.4305, "high": 1.4399, "low": 1.4215, "close": 1.4268, "volume": 1444926.4, "close_time": 1769587199999, "quote_volume": 2063425.34874, "trades": 11086, "taker_buy_base": 730555.9, "taker_buy_quote": 1043502.39973 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.4268, "high": 1.4459, "low": 1.416, "close": 1.4434, "volume": 2197376.4, "close_time": 1769601599999, "quote_volume": 3140354.9465, "trades": 15105, "taker_buy_base": 1073070.0, "taker_buy_quote": 1534139.74486 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.4432, "high": 1.4432, "low": 1.3939, "close": 1.4026, "volume": 3760109.0, "close_time": 1769615999999, "quote_volume": 5335535.02938, "trades": 22576, "taker_buy_base": 1727248.6, "taker_buy_quote": 2452723.1157 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.403, "high": 1.4199, "low": 1.3951, "close": 1.4123, "volume": 3072317.1, "close_time": 1769630399999, "quote_volume": 4325191.54547, "trades": 19383, "taker_buy_base": 1480533.6, "taker_buy_quote": 2084280.93466 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.4123, "high": 1.4245, "low": 1.3919, "close": 1.4058, "volume": 2343815.4, "close_time": 1769644799999, "quote_volume": 3299219.38874, "trades": 16092, "taker_buy_base": 1183785.2, "taker_buy_quote": 1666378.41047 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.406, "high": 1.4095, "low": 1.3459, "close": 1.3648, "volume": 5295320.3, "close_time": 1769659199999, "quote_volume": 7279808.93754, "trades": 25306, "taker_buy_base": 2834296.5, "taker_buy_quote": 3898717.30229 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.3647, "high": 1.3703, "low": 1.3534, "close": 1.3671, "volume": 1259037.5, "close_time": 1769673599999, "quote_volume": 1717274.68606, "trades": 7349, "taker_buy_base": 634200.5, "taker_buy_quote": 865215.79086 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.3672, "high": 1.3735, "low": 1.3473, "close": 1.3511, "volume": 1836142.7, "close_time": 1769687999999, "quote_volume": 2497574.25729, "trades": 8985, "taker_buy_base": 813086.8, "taker_buy_quote": 1106170.3785 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.3511, "high": 1.3645, "low": 1.2735, "close": 1.295, "volume": 11052190.5, "close_time": 1769702399999, "quote_volume": 14451099.17037, "trades": 45677, "taker_buy_base": 5330067.6, "taker_buy_quote": 6964556.47013 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.2947, "high": 1.3371, "low": 1.2819, "close": 1.3007, "volume": 9823791.3, "close_time": 1769716799999, "quote_volume": 12807232.91332, "trades": 41014, "taker_buy_base": 4968066.0, "taker_buy_quote": 6478602.53432 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.3009, "high": 1.3225, "low": 1.2962, "close": 1.319, "volume": 2480593.2, "close_time": 1769731199999, "quote_volume": 3250274.32578, "trades": 11574, "taker_buy_base": 1315387.6, "taker_buy_quote": 1723631.25735 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.319, "high": 1.3351, "low": 1.2569, "close": 1.2832, "volume": 7764454.3, "close_time": 1769745599999, "quote_volume": 10039954.72674, "trades": 45034, "taker_buy_base": 3745630.1, "taker_buy_quote": 4842781.41749 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.2833, "high": 1.306, "low": 1.2633, "close": 1.2903, "volume": 3104455.9, "close_time": 1769759999999, "quote_volume": 3991769.10671, "trades": 18380, "taker_buy_base": 1580756.4, "taker_buy_quote": 2033542.89424 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.2906, "high": 1.3041, "low": 1.2735, "close": 1.2982, "volume": 2246096.2, "close_time": 1769774399999, "quote_volume": 2885352.07018, "trades": 14869, "taker_buy_base": 1201279.1, "taker_buy_quote": 1544390.80547 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.2979, "high": 1.3011, "low": 1.2527, "close": 1.276, "volume": 4892172.2, "close_time": 1769788799999, "quote_volume": 6260212.95501, "trades": 31307, "taker_buy_base": 2500447.5, "taker_buy_quote": 3201174.28532 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.2757, "high": 1.3087, "low": 1.2321, "close": 1.2945, "volume": 7001544.7, "close_time": 1769803199999, "quote_volume": 8955226.71161, "trades": 41925, "taker_buy_base": 3728493.4, "taker_buy_quote": 4774763.63881 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.2944, "high": 1.2944, "low": 1.2637, "close": 1.272, "volume": 3969752.9, "close_time": 1769817599999, "quote_volume": 5061521.12588, "trades": 27342, "taker_buy_base": 1983421.9, "taker_buy_quote": 2528503.4705 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.272, "high": 1.2769, "low": 1.25, "close": 1.2545, "volume": 1057861.5, "close_time": 1769831999999, "quote_volume": 1338179.16546, "trades": 8576, "taker_buy_base": 574697.9, "taker_buy_quote": 726826.26345 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.2544, "high": 1.2602, "low": 1.2306, "close": 1.2368, "volume": 1679374.3, "close_time": 1769846399999, "quote_volume": 2089951.35427, "trades": 10290, "taker_buy_base": 785783.2, "taker_buy_quote": 979122.02202 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.2369, "high": 1.2393, "low": 1.2084, "close": 1.2226, "volume": 3822347.7, "close_time": 1769860799999, "quote_volume": 4664290.08457, "trades": 21450, "taker_buy_base": 1754736.1, "taker_buy_quote": 2140943.41768 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.2224, "high": 1.2267, "low": 1.1419, "close": 1.1677, "volume": 10536035.7, "close_time": 1769875199999, "quote_volume": 12380329.30846, "trades": 56902, "taker_buy_base": 5154496.8, "taker_buy_quote": 6053284.26374 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.1679, "high": 1.189, "low": 1.0322, "close": 1.1081, "volume": 37186151.4, "close_time": 1769889599999, "quote_volume": 41296013.45348, "trades": 135265, "taker_buy_base": 17628169.1, "taker_buy_quote": 19608107.45502 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.1081, "high": 1.1589, "low": 1.0926, "close": 1.1522, "volume": 5603719.1, "close_time": 1769903999999, "quote_volume": 6300873.12267, "trades": 28689, "taker_buy_base": 2860375.7, "taker_buy_quote": 3213832.32002 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.1524, "high": 1.1657, "low": 1.142, "close": 1.153, "volume": 3954490.1, "close_time": 1769918399999, "quote_volume": 4554505.35022, "trades": 22183, "taker_buy_base": 1750442.2, "taker_buy_quote": 2015970.53376 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.153, "high": 1.154, "low": 1.1327, "close": 1.1475, "volume": 2438596.9, "close_time": 1769932799999, "quote_volume": 2783952.78163, "trades": 14306, "taker_buy_base": 1161716.5, "taker_buy_quote": 1326057.74301 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.1476, "high": 1.1599, "low": 1.1328, "close": 1.1483, "volume": 3106386.8, "close_time": 1769947199999, "quote_volume": 3565047.54426, "trades": 17124, "taker_buy_base": 1389569.7, "taker_buy_quote": 1594942.78835 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.1484, "high": 1.1495, "low": 1.0847, "close": 1.0998, "volume": 7512286.9, "close_time": 1769961599999, "quote_volume": 8390288.03402, "trades": 42316, "taker_buy_base": 3310286.9, "taker_buy_quote": 3692623.30255 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.1, "high": 1.1327, "low": 1.0883, "close": 1.112, "volume": 5333110.8, "close_time": 1769975999999, "quote_volume": 5919364.35712, "trades": 31410, "taker_buy_base": 2653120.9, "taker_buy_quote": 2945337.92081 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.112, "high": 1.1265, "low": 1.0723, "close": 1.1006, "volume": 8255817.4, "close_time": 1769990399999, "quote_volume": 9102488.02751, "trades": 42231, "taker_buy_base": 3982414.3, "taker_buy_quote": 4392353.57411 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.1005, "high": 1.1314, "low": 1.0603, "close": 1.1086, "volume": 10059152.9, "close_time": 1770004799999, "quote_volume": 11076365.33572, "trades": 53814, "taker_buy_base": 4900308.6, "taker_buy_quote": 5396172.04655 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.1092, "high": 1.1205, "low": 1.0663, "close": 1.103, "volume": 9957996.1, "close_time": 1770019199999, "quote_volume": 10893636.54177, "trades": 51774, "taker_buy_base": 5110854.2, "taker_buy_quote": 5592212.32961 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.1028, "high": 1.1302, "low": 1.1023, "close": 1.1194, "volume": 4045910.5, "close_time": 1770033599999, "quote_volume": 4522626.20134, "trades": 23489, "taker_buy_base": 2233534.4, "taker_buy_quote": 2496105.53663 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.1196, "high": 1.1644, "low": 1.1196, "close": 1.1537, "volume": 5967647.2, "close_time": 1770047999999, "quote_volume": 6818174.89763, "trades": 33719, "taker_buy_base": 3333538.6, "taker_buy_quote": 3810040.30812 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.1536, "high": 1.1597, "low": 1.1407, "close": 1.1439, "volume": 2905074.7, "close_time": 1770062399999, "quote_volume": 3343108.18959, "trades": 15323, "taker_buy_base": 1403805.0, "taker_buy_quote": 1616070.90919 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.1438, "high": 1.1537, "low": 1.1352, "close": 1.1487, "volume": 1982882.1, "close_time": 1770076799999, "quote_volume": 2271236.72309, "trades": 9164, "taker_buy_base": 939599.5, "taker_buy_quote": 1076070.52808 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.1487, "high": 1.1522, "low": 1.1174, "close": 1.1416, "volume": 2924356.6, "close_time": 1770091199999, "quote_volume": 3317994.28362, "trades": 16331, "taker_buy_base": 1402522.4, "taker_buy_quote": 1591618.14613 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.1415, "high": 1.1522, "low": 1.1309, "close": 1.1472, "volume": 1887296.4, "close_time": 1770105599999, "quote_volume": 2154089.93162, "trades": 11916, "taker_buy_base": 908866.4, "taker_buy_quote": 1037504.45316 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.1474, "high": 1.1531, "low": 1.1215, "close": 1.134, "volume": 2583560.4, "close_time": 1770119999999, "quote_volume": 2932324.81321, "trades": 15836, "taker_buy_base": 1252934.0, "taker_buy_quote": 1422425.38055 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.1339, "high": 1.156, "low": 1.1183, "close": 1.1528, "volume": 5758660.3, "close_time": 1770134399999, "quote_volume": 6556318.65607, "trades": 31686, "taker_buy_base": 2841850.6, "taker_buy_quote": 3235056.85513 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.1533, "high": 1.1534, "low": 1.0721, "close": 1.1268, "volume": 14030198.2, "close_time": 1770148799999, "quote_volume": 15552346.26538, "trades": 63360, "taker_buy_base": 7091318.9, "taker_buy_quote": 7860339.29511 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.1266, "high": 1.1653, "low": 1.1018, "close": 1.1111, "volume": 8610843.1, "close_time": 1770163199999, "quote_volume": 9764909.88534, "trades": 40310, "taker_buy_base": 4703038.2, "taker_buy_quote": 5337601.01458 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.1112, "high": 1.1354, "low": 1.1027, "close": 1.1304, "volume": 2873531.5, "close_time": 1770177599999, "quote_volume": 3226957.18453, "trades": 16653, "taker_buy_base": 1600877.4, "taker_buy_quote": 1798357.44737 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.13, "high": 1.1354, "low": 1.1156, "close": 1.1315, "volume": 2104100.2, "close_time": 1770191999999, "quote_volume": 2371011.28618, "trades": 11230, "taker_buy_base": 1071199.9, "taker_buy_quote": 1207108.79004 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.1316, "high": 1.1394, "low": 1.104, "close": 1.1185, "volume": 3662898.8, "close_time": 1770206399999, "quote_volume": 4111050.28784, "trades": 16355, "taker_buy_base": 1895325.0, "taker_buy_quote": 2127866.34752 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.1186, "high": 1.1217, "low": 1.057, "close": 1.0749, "volume": 9625040.2, "close_time": 1770220799999, "quote_volume": 10509750.87242, "trades": 44349, "taker_buy_base": 4480525.7, "taker_buy_quote": 4892852.66709 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.0752, "high": 1.107, "low": 1.0508, "close": 1.1052, "volume": 14007418.9, "close_time": 1770235199999, "quote_volume": 15018842.26278, "trades": 59195, "taker_buy_base": 7611345.2, "taker_buy_quote": 8166438.84368 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.1054, "high": 1.1071, "low": 1.0578, "close": 1.0821, "volume": 4869409.9, "close_time": 1770249599999, "quote_volume": 5279437.8495, "trades": 29025, "taker_buy_base": 2514388.5, "taker_buy_quote": 2725558.88044 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.0822, "high": 1.0913, "low": 1.06, "close": 1.0622, "volume": 5268844.4, "close_time": 1770263999999, "quote_volume": 5666441.39506, "trades": 36824, "taker_buy_base": 2640308.3, "taker_buy_quote": 2840807.64422 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.0621, "high": 1.0702, "low": 1.0346, "close": 1.042, "volume": 6691123.0, "close_time": 1770278399999, "quote_volume": 7043523.61383, "trades": 43560, "taker_buy_base": 3315066.0, "taker_buy_quote": 3491098.76818 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.0422, "high": 1.0547, "low": 0.9894, "close": 1.008, "volume": 7036402.0, "close_time": 1770292799999, "quote_volume": 7200460.1825, "trades": 36623, "taker_buy_base": 3489069.9, "taker_buy_quote": 3576728.51941 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.0082, "high": 1.018, "low": 0.934, "close": 0.9585, "volume": 19109261.2, "close_time": 1770307199999, "quote_volume": 18720103.83632, "trades": 95092, "taker_buy_base": 9660434.1, "taker_buy_quote": 9462392.36353 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.9586, "high": 0.9796, "low": 0.9169, "close": 0.9228, "volume": 17681095.4, "close_time": 1770321599999, "quote_volume": 16724019.08439, "trades": 93736, "taker_buy_base": 9012942.1, "taker_buy_quote": 8532216.04976 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.923, "high": 0.9301, "low": 0.8743, "close": 0.8815, "volume": 21788105.0, "close_time": 1770335999999, "quote_volume": 19564141.20471, "trades": 106474, "taker_buy_base": 10790055.5, "taker_buy_quote": 9691617.30581 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.8814, "high": 0.9147, "low": 0.7871, "close": 0.8887, "volume": 30524250.9, "close_time": 1770350399999, "quote_volume": 26024709.29861, "trades": 125992, "taker_buy_base": 15238546.0, "taker_buy_quote": 13002128.24216 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.889, "high": 0.9381, "low": 0.8762, "close": 0.915, "volume": 9231314.4, "close_time": 1770364799999, "quote_volume": 8441098.73803, "trades": 44591, "taker_buy_base": 4791259.0, "taker_buy_quote": 4378185.48079 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.9153, "high": 0.9537, "low": 0.9066, "close": 0.9482, "volume": 8158884.2, "close_time": 1770379199999, "quote_volume": 7576076.30473, "trades": 36568, "taker_buy_base": 4296382.7, "taker_buy_quote": 3993350.89968 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.9478, "high": 0.9882, "low": 0.9396, "close": 0.9788, "volume": 10885232.1, "close_time": 1770393599999, "quote_volume": 10508239.51166, "trades": 51565, "taker_buy_base": 5719535.4, "taker_buy_quote": 5524077.17227 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.979, "high": 1.0294, "low": 0.9748, "close": 1.0078, "volume": 11591010.6, "close_time": 1770407999999, "quote_volume": 11665563.89775, "trades": 52879, "taker_buy_base": 5772411.7, "taker_buy_quote": 5812209.51851 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.0077, "high": 1.0271, "low": 0.9939, "close": 1.0145, "volume": 5242011.6, "close_time": 1770422399999, "quote_volume": 5293605.6215, "trades": 21734, "taker_buy_base": 2802645.3, "taker_buy_quote": 2830036.9808 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.0144, "high": 1.015, "low": 0.9954, "close": 1.0093, "volume": 3477332.8, "close_time": 1770436799999, "quote_volume": 3499875.79933, "trades": 18834, "taker_buy_base": 1722652.4, "taker_buy_quote": 1733965.35158 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.0093, "high": 1.016, "low": 0.9611, "close": 0.971, "volume": 6401272.5, "close_time": 1770451199999, "quote_volume": 6327861.7906, "trades": 29780, "taker_buy_base": 2886563.0, "taker_buy_quote": 2852654.52703 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.9709, "high": 0.9862, "low": 0.9671, "close": 0.9743, "volume": 4111154.5, "close_time": 1770465599999, "quote_volume": 4013167.26004, "trades": 17284, "taker_buy_base": 1751546.6, "taker_buy_quote": 1710103.14035 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.9737, "high": 1.007, "low": 0.9726, "close": 0.9944, "volume": 4971000.0, "close_time": 1770479999999, "quote_volume": 4928899.00829, "trades": 22191, "taker_buy_base": 2428302.8, "taker_buy_quote": 2407577.6773 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.9944, "high": 1.0211, "low": 0.9904, "close": 1.0075, "volume": 10866520.5, "close_time": 1770494399999, "quote_volume": 10933979.15151, "trades": 44185, "taker_buy_base": 5535931.5, "taker_buy_quote": 5570494.39763 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.0072, "high": 1.0196, "low": 1.0001, "close": 1.0047, "volume": 2206060.6, "close_time": 1770508799999, "quote_volume": 2231002.29917, "trades": 11022, "taker_buy_base": 1197518.8, "taker_buy_quote": 1211248.59284 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.0047, "high": 1.005, "low": 0.9858, "close": 0.987, "volume": 1360086.1, "close_time": 1770523199999, "quote_volume": 1356581.34854, "trades": 8070, "taker_buy_base": 704162.8, "taker_buy_quote": 702638.30754 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.987, "high": 0.9924, "low": 0.9814, "close": 0.9901, "volume": 1160975.6, "close_time": 1770537599999, "quote_volume": 1145302.86583, "trades": 6411, "taker_buy_base": 594921.5, "taker_buy_quote": 587011.84962 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.9904, "high": 1.0084, "low": 0.9824, "close": 1.0014, "volume": 3569875.1, "close_time": 1770551999999, "quote_volume": 3558449.5701, "trades": 16413, "taker_buy_base": 1739821.5, "taker_buy_quote": 1734783.60118 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.0015, "high": 1.0064, "low": 0.9845, "close": 0.9897, "volume": 2707740.7, "close_time": 1770566399999, "quote_volume": 2701481.93536, "trades": 13298, "taker_buy_base": 1290617.5, "taker_buy_quote": 1287912.5238 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.9897, "high": 0.9941, "low": 0.9638, "close": 0.9927, "volume": 2494372.0, "close_time": 1770580799999, "quote_volume": 2446236.44143, "trades": 13154, "taker_buy_base": 1247249.0, "taker_buy_quote": 1223657.65367 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.9927, "high": 0.9987, "low": 0.9648, "close": 0.9718, "volume": 3543323.4, "close_time": 1770595199999, "quote_volume": 3466404.1857, "trades": 17403, "taker_buy_base": 1735120.5, "taker_buy_quote": 1698097.99981 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.9717, "high": 0.9883, "low": 0.9637, "close": 0.9867, "volume": 3373973.8, "close_time": 1770609599999, "quote_volume": 3287310.67338, "trades": 17298, "taker_buy_base": 1621258.7, "taker_buy_quote": 1579790.37571 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.9866, "high": 0.9868, "low": 0.9668, "close": 0.9689, "volume": 2299413.0, "close_time": 1770623999999, "quote_volume": 2246592.95238, "trades": 9829, "taker_buy_base": 1027186.4, "taker_buy_quote": 1004025.40648 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.9687, "high": 0.9705, "low": 0.9253, "close": 0.9386, "volume": 5213111.1, "close_time": 1770638399999, "quote_volume": 4926003.53566, "trades": 19491, "taker_buy_base": 2441822.6, "taker_buy_quote": 2306877.06656 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.939, "high": 0.9597, "low": 0.9271, "close": 0.9563, "volume": 6275480.9, "close_time": 1770652799999, "quote_volume": 5918388.26322, "trades": 22731, "taker_buy_base": 3239640.4, "taker_buy_quote": 3055918.11391 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.9562, "high": 0.9779, "low": 0.9468, "close": 0.9684, "volume": 7036329.5, "close_time": 1770667199999, "quote_volume": 6788195.56975, "trades": 26984, "taker_buy_base": 3593231.9, "taker_buy_quote": 3467037.74325 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.968, "high": 0.9733, "low": 0.9538, "close": 0.9622, "volume": 3418988.1, "close_time": 1770681599999, "quote_volume": 3299968.63591, "trades": 14407, "taker_buy_base": 1714227.2, "taker_buy_quote": 1654930.01699 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.9625, "high": 0.974, "low": 0.9435, "close": 0.9513, "volume": 2062089.4, "close_time": 1770695999999, "quote_volume": 1979607.32275, "trades": 10487, "taker_buy_base": 964277.3, "taker_buy_quote": 926171.81029 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.9513, "high": 0.9617, "low": 0.9301, "close": 0.9389, "volume": 2825511.7, "close_time": 1770710399999, "quote_volume": 2665036.02563, "trades": 11780, "taker_buy_base": 1293666.5, "taker_buy_quote": 1220444.94607 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.939, "high": 0.9519, "low": 0.9341, "close": 0.9358, "volume": 2158054.9, "close_time": 1770724799999, "quote_volume": 2034972.99574, "trades": 9530, "taker_buy_base": 918126.2, "taker_buy_quote": 865878.64372 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.9362, "high": 0.9398, "low": 0.9213, "close": 0.9332, "volume": 5194378.2, "close_time": 1770739199999, "quote_volume": 4843419.24478, "trades": 21944, "taker_buy_base": 2666490.9, "taker_buy_quote": 2486765.7019 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.9333, "high": 0.9412, "low": 0.9141, "close": 0.9213, "volume": 3287434.4, "close_time": 1770753599999, "quote_volume": 3050973.03381, "trades": 16162, "taker_buy_base": 1694509.6, "taker_buy_quote": 1572716.06699 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.9212, "high": 0.9324, "low": 0.918, "close": 0.9297, "volume": 1378987.0, "close_time": 1770767999999, "quote_volume": 1274452.25409, "trades": 7105, "taker_buy_base": 657792.3, "taker_buy_quote": 607943.94899 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.9297, "high": 0.9371, "low": 0.9189, "close": 0.9278, "volume": 1387211.2, "close_time": 1770782399999, "quote_volume": 1290224.81785, "trades": 6793, "taker_buy_base": 673570.5, "taker_buy_quote": 626770.18816 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.9277, "high": 0.9286, "low": 0.8926, "close": 0.8959, "volume": 3433426.3, "close_time": 1770796799999, "quote_volume": 3107881.22408, "trades": 14510, "taker_buy_base": 1674209.6, "taker_buy_quote": 1515812.29705 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.8958, "high": 0.8987, "low": 0.8833, "close": 0.8934, "volume": 2235097.5, "close_time": 1770811199999, "quote_volume": 1990928.47132, "trades": 8566, "taker_buy_base": 1036332.7, "taker_buy_quote": 923413.12752 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.8933, "high": 0.9314, "low": 0.8746, "close": 0.8838, "volume": 10187705.6, "close_time": 1770825599999, "quote_volume": 9146934.33292, "trades": 36001, "taker_buy_base": 5326238.9, "taker_buy_quote": 4782881.74069 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.8835, "high": 0.8985, "low": 0.8749, "close": 0.8938, "volume": 6087582.0, "close_time": 1770839999999, "quote_volume": 5403061.42135, "trades": 22716, "taker_buy_base": 3043727.3, "taker_buy_quote": 2701962.36359 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.8937, "high": 0.9185, "low": 0.8856, "close": 0.8936, "volume": 3993062.1, "close_time": 1770854399999, "quote_volume": 3599440.06839, "trades": 15287, "taker_buy_base": 2064052.6, "taker_buy_quote": 1861970.8569 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.8937, "high": 0.9136, "low": 0.8936, "close": 0.9121, "volume": 1829750.3, "close_time": 1770868799999, "quote_volume": 1656865.97815, "trades": 9270, "taker_buy_base": 883983.3, "taker_buy_quote": 800443.38269 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.9119, "high": 0.9342, "low": 0.904, "close": 0.9335, "volume": 2154331.8, "close_time": 1770883199999, "quote_volume": 1983015.52354, "trades": 11030, "taker_buy_base": 1154342.6, "taker_buy_quote": 1062654.35288 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.9336, "high": 0.9583, "low": 0.9252, "close": 0.9477, "volume": 3497538.3, "close_time": 1770897599999, "quote_volume": 3291270.85328, "trades": 14411, "taker_buy_base": 1851904.7, "taker_buy_quote": 1742023.39093 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.9476, "high": 0.9488, "low": 0.9131, "close": 0.9142, "volume": 5185999.5, "close_time": 1770911999999, "quote_volume": 4806128.29938, "trades": 23719, "taker_buy_base": 2465351.6, "taker_buy_quote": 2285352.72026 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.9144, "high": 0.9252, "low": 0.8924, "close": 0.9121, "volume": 6118601.3, "close_time": 1770926399999, "quote_volume": 5539468.09066, "trades": 28089, "taker_buy_base": 2994372.1, "taker_buy_quote": 2711404.56066 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.9123, "high": 0.9275, "low": 0.901, "close": 0.9215, "volume": 2464908.0, "close_time": 1770940799999, "quote_volume": 2248905.53907, "trades": 10767, "taker_buy_base": 1325959.8, "taker_buy_quote": 1209528.14385 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.9214, "high": 0.9269, "low": 0.9136, "close": 0.9144, "volume": 1983719.3, "close_time": 1770955199999, "quote_volume": 1824633.19045, "trades": 9324, "taker_buy_base": 935505.2, "taker_buy_quote": 860579.37046 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.9144, "high": 0.9196, "low": 0.9013, "close": 0.9151, "volume": 1620796.7, "close_time": 1770969599999, "quote_volume": 1475416.2655, "trades": 7576, "taker_buy_base": 725733.1, "taker_buy_quote": 660664.56416 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.9149, "high": 0.9345, "low": 0.9131, "close": 0.924, "volume": 2087034.7, "close_time": 1770983999999, "quote_volume": 1933279.46038, "trades": 9310, "taker_buy_base": 1157305.2, "taker_buy_quote": 1072197.61436 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.9238, "high": 0.9633, "low": 0.917, "close": 0.9521, "volume": 7145912.3, "close_time": 1770998399999, "quote_volume": 6710856.7031, "trades": 26159, "taker_buy_base": 3754519.4, "taker_buy_quote": 3527334.36876 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.9523, "high": 0.9847, "low": 0.9518, "close": 0.9736, "volume": 6813945.2, "close_time": 1771012799999, "quote_volume": 6625426.50254, "trades": 23314, "taker_buy_base": 3487044.8, "taker_buy_quote": 3390189.10664 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.9738, "high": 0.9795, "low": 0.9588, "close": 0.9607, "volume": 2101880.1, "close_time": 1771027199999, "quote_volume": 2040202.69141, "trades": 8232, "taker_buy_base": 994359.8, "taker_buy_quote": 965944.33139 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.9609, "high": 0.9713, "low": 0.9577, "close": 0.9686, "volume": 1386293.9, "close_time": 1771041599999, "quote_volume": 1339056.812, "trades": 7933, "taker_buy_base": 743098.3, "taker_buy_quote": 717735.74555 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.9685, "high": 0.969, "low": 0.9551, "close": 0.9661, "volume": 1177034.0, "close_time": 1771055999999, "quote_volume": 1133255.78015, "trades": 6092, "taker_buy_base": 655386.6, "taker_buy_quote": 631067.3295 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.9661, "high": 1.0072, "low": 0.9657, "close": 1.0058, "volume": 3602480.8, "close_time": 1771070399999, "quote_volume": 3557733.97783, "trades": 15263, "taker_buy_base": 1897427.5, "taker_buy_quote": 1873551.1018 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.0056, "high": 1.0122, "low": 0.9778, "close": 0.9989, "volume": 3812247.5, "close_time": 1771084799999, "quote_volume": 3789797.70713, "trades": 17162, "taker_buy_base": 1903091.3, "taker_buy_quote": 1892034.73302 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.9992, "high": 1.0437, "low": 0.9893, "close": 1.0348, "volume": 4002372.6, "close_time": 1771099199999, "quote_volume": 4080120.07446, "trades": 19749, "taker_buy_base": 2104153.0, "taker_buy_quote": 2147583.52954 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.0349, "high": 1.0419, "low": 1.0184, "close": 1.0289, "volume": 3485753.0, "close_time": 1771113599999, "quote_volume": 3593875.22608, "trades": 16649, "taker_buy_base": 1765144.2, "taker_buy_quote": 1820929.82426 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.0288, "high": 1.0367, "low": 1.003, "close": 1.0207, "volume": 3374426.5, "close_time": 1771127999999, "quote_volume": 3441114.11301, "trades": 18180, "taker_buy_base": 1568718.6, "taker_buy_quote": 1600774.60133 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.0208, "high": 1.0494, "low": 1.0203, "close": 1.0426, "volume": 3376570.3, "close_time": 1771142399999, "quote_volume": 3491512.48334, "trades": 19802, "taker_buy_base": 1739563.5, "taker_buy_quote": 1798572.91385 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.0432, "high": 1.0485, "low": 1.005, "close": 1.0064, "volume": 3387584.7, "close_time": 1771156799999, "quote_volume": 3465268.86258, "trades": 16727, "taker_buy_base": 1523266.4, "taker_buy_quote": 1558692.10704 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.0066, "high": 1.0081, "low": 0.9702, "close": 0.9879, "volume": 5573957.8, "close_time": 1771171199999, "quote_volume": 5501422.75542, "trades": 20873, "taker_buy_base": 2586094.2, "taker_buy_quote": 2551917.03357 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.9879, "high": 0.9899, "low": 0.9576, "close": 0.9634, "volume": 5343293.0, "close_time": 1771185599999, "quote_volume": 5188224.66649, "trades": 20842, "taker_buy_base": 2430480.2, "taker_buy_quote": 2360144.08861 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.9631, "high": 0.9771, "low": 0.9585, "close": 0.9737, "volume": 2336216.5, "close_time": 1771199999999, "quote_volume": 2265131.10569, "trades": 9510, "taker_buy_base": 1297881.3, "taker_buy_quote": 1258746.97643 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.9737, "high": 0.9793, "low": 0.9608, "close": 0.9658, "volume": 1458046.6, "close_time": 1771214399999, "quote_volume": 1414143.46326, "trades": 7581, "taker_buy_base": 739382.5, "taker_buy_quote": 717283.61886 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.9656, "high": 0.9786, "low": 0.9579, "close": 0.9619, "volume": 1383197.6, "close_time": 1771228799999, "quote_volume": 1335753.10801, "trades": 7239, "taker_buy_base": 765457.3, "taker_buy_quote": 739523.61406 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.9619, "high": 0.9733, "low": 0.9474, "close": 0.9618, "volume": 2418532.4, "close_time": 1771243199999, "quote_volume": 2326641.91929, "trades": 10110, "taker_buy_base": 1265990.1, "taker_buy_quote": 1218237.06213 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.9619, "high": 0.9949, "low": 0.9538, "close": 0.9593, "volume": 8302889.6, "close_time": 1771257599999, "quote_volume": 8064244.78757, "trades": 31025, "taker_buy_base": 4187214.6, "taker_buy_quote": 4067555.04533 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.9594, "high": 0.9723, "low": 0.9586, "close": 0.9672, "volume": 2756346.7, "close_time": 1771271999999, "quote_volume": 2661585.37822, "trades": 11679, "taker_buy_base": 1428119.6, "taker_buy_quote": 1379124.67372 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.9672, "high": 1.0045, "low": 0.9641, "close": 0.9921, "volume": 3914371.2, "close_time": 1771286399999, "quote_volume": 3865504.72595, "trades": 15061, "taker_buy_base": 1896792.0, "taker_buy_quote": 1873014.59235 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.9922, "high": 0.9987, "low": 0.9792, "close": 0.9829, "volume": 1789934.3, "close_time": 1771300799999, "quote_volume": 1771797.29932, "trades": 9240, "taker_buy_base": 884368.0, "taker_buy_quote": 875545.96619 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.9828, "high": 0.9889, "low": 0.9663, "close": 0.9709, "volume": 1306598.7, "close_time": 1771315199999, "quote_volume": 1276050.54619, "trades": 7405, "taker_buy_base": 654270.7, "taker_buy_quote": 639393.17124 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.9708, "high": 0.9788, "low": 0.9611, "close": 0.9683, "volume": 1808560.3, "close_time": 1771329599999, "quote_volume": 1753283.38595, "trades": 8730, "taker_buy_base": 867442.3, "taker_buy_quote": 840991.71307 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.9682, "high": 0.9822, "low": 0.9535, "close": 0.9685, "volume": 4104871.3, "close_time": 1771343999999, "quote_volume": 3972204.13098, "trades": 21169, "taker_buy_base": 2073290.2, "taker_buy_quote": 2007094.78351 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.9692, "high": 0.9906, "low": 0.9523, "close": 0.9682, "volume": 5863744.0, "close_time": 1771358399999, "quote_volume": 5703331.63117, "trades": 24385, "taker_buy_base": 2889782.2, "taker_buy_quote": 2810637.4287 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.9682, "high": 0.9744, "low": 0.9609, "close": 0.9677, "volume": 1425926.2, "close_time": 1771372799999, "quote_volume": 1378864.81112, "trades": 7346, "taker_buy_base": 737385.5, "taker_buy_quote": 712941.69572 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.9678, "high": 0.973, "low": 0.9578, "close": 0.9712, "volume": 846268.5, "close_time": 1771387199999, "quote_volume": 816830.28141, "trades": 5324, "taker_buy_base": 446481.9, "taker_buy_quote": 431048.27984 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.9712, "high": 0.9791, "low": 0.96, "close": 0.9759, "volume": 4081790.6, "close_time": 1771401599999, "quote_volume": 3947933.13726, "trades": 9709, "taker_buy_base": 2754615.5, "taker_buy_quote": 2662533.84673 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.976, "high": 0.9858, "low": 0.9594, "close": 0.9604, "volume": 3030331.6, "close_time": 1771415999999, "quote_volume": 2945582.724, "trades": 10227, "taker_buy_base": 1477633.5, "taker_buy_quote": 1435954.94402 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.9602, "high": 0.9755, "low": 0.9442, "close": 0.9611, "volume": 5059752.0, "close_time": 1771430399999, "quote_volume": 4843904.44804, "trades": 18782, "taker_buy_base": 2482946.7, "taker_buy_quote": 2376463.74872 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.961, "high": 0.9612, "low": 0.9248, "close": 0.9322, "volume": 4791016.8, "close_time": 1771444799999, "quote_volume": 4517351.36643, "trades": 17293, "taker_buy_base": 2399963.5, "taker_buy_quote": 2262525.19703 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.9325, "high": 0.9371, "low": 0.9227, "close": 0.93, "volume": 2428415.9, "close_time": 1771459199999, "quote_volume": 2258856.45272, "trades": 9045, "taker_buy_base": 1239050.6, "taker_buy_quote": 1152494.82592 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.93, "high": 0.9394, "low": 0.9263, "close": 0.936, "volume": 1224812.0, "close_time": 1771473599999, "quote_volume": 1142335.80926, "trades": 6208, "taker_buy_base": 659838.2, "taker_buy_quote": 615289.19403 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.9359, "high": 0.9405, "low": 0.9288, "close": 0.9331, "volume": 1124706.5, "close_time": 1771487999999, "quote_volume": 1051444.4697, "trades": 5438, "taker_buy_base": 572806.9, "taker_buy_quote": 535670.83121 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.9329, "high": 0.9329, "low": 0.9031, "close": 0.9152, "volume": 3130880.9, "close_time": 1771502399999, "quote_volume": 2864525.58467, "trades": 12210, "taker_buy_base": 1524316.7, "taker_buy_quote": 1394552.25052 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.9151, "high": 0.9173, "low": 0.895, "close": 0.9047, "volume": 3924732.0, "close_time": 1771516799999, "quote_volume": 3557184.77645, "trades": 16680, "taker_buy_base": 1880313.2, "taker_buy_quote": 1704310.12695 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.9045, "high": 0.9192, "low": 0.8965, "close": 0.9162, "volume": 3328924.7, "close_time": 1771531199999, "quote_volume": 3029491.32662, "trades": 13909, "taker_buy_base": 1682507.3, "taker_buy_quote": 1531312.3949 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.9163, "high": 0.9289, "low": 0.9125, "close": 0.928, "volume": 1533959.2, "close_time": 1771545599999, "quote_volume": 1409543.90501, "trades": 6836, "taker_buy_base": 784971.9, "taker_buy_quote": 721394.38806 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.9281, "high": 0.9427, "low": 0.9241, "close": 0.9368, "volume": 1533840.3, "close_time": 1771559999999, "quote_volume": 1435188.77166, "trades": 8142, "taker_buy_base": 789617.7, "taker_buy_quote": 738572.09921 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.9369, "high": 0.945, "low": 0.9283, "close": 0.9398, "volume": 1601065.4, "close_time": 1771574399999, "quote_volume": 1502337.47834, "trades": 8769, "taker_buy_base": 730590.1, "taker_buy_quote": 685751.84482 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.9397, "high": 0.959, "low": 0.9393, "close": 0.9449, "volume": 1768619.8, "close_time": 1771588799999, "quote_volume": 1678672.17563, "trades": 9620, "taker_buy_base": 837025.2, "taker_buy_quote": 794556.87656 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.945, "high": 0.9671, "low": 0.9156, "close": 0.9669, "volume": 7232527.8, "close_time": 1771603199999, "quote_volume": 6817213.67608, "trades": 34295, "taker_buy_base": 3615686.0, "taker_buy_quote": 3411117.32451 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.9669, "high": 0.9776, "low": 0.9407, "close": 0.9553, "volume": 7835410.1, "close_time": 1771617599999, "quote_volume": 7518667.31495, "trades": 33873, "taker_buy_base": 3841429.2, "taker_buy_quote": 3687823.52382 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.9554, "high": 0.9591, "low": 0.9478, "close": 0.9538, "volume": 1609592.2, "close_time": 1771631999999, "quote_volume": 1536140.79294, "trades": 8116, "taker_buy_base": 872056.0, "taker_buy_quote": 832209.17122 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.9538, "high": 0.9546, "low": 0.9456, "close": 0.9494, "volume": 872881.6, "close_time": 1771646399999, "quote_volume": 828918.80223, "trades": 5511, "taker_buy_base": 420046.8, "taker_buy_quote": 398958.19577 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.9495, "high": 0.9563, "low": 0.9445, "close": 0.9504, "volume": 535181.9, "close_time": 1771660799999, "quote_volume": 509001.11415, "trades": 3903, "taker_buy_base": 287547.2, "taker_buy_quote": 273424.49431 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.9505, "high": 0.9646, "low": 0.9477, "close": 0.9603, "volume": 1422200.9, "close_time": 1771675199999, "quote_volume": 1362985.40071, "trades": 7899, "taker_buy_base": 735418.5, "taker_buy_quote": 704870.95356 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.9605, "high": 0.9694, "low": 0.952, "close": 0.9577, "volume": 1446679.4, "close_time": 1771689599999, "quote_volume": 1391409.33451, "trades": 8632, "taker_buy_base": 764602.0, "taker_buy_quote": 735422.48005 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.9578, "high": 0.9612, "low": 0.9438, "close": 0.9552, "volume": 1440615.8, "close_time": 1771703999999, "quote_volume": 1372108.37702, "trades": 8405, "taker_buy_base": 676247.9, "taker_buy_quote": 643832.86958 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.9551, "high": 0.9554, "low": 0.9464, "close": 0.9494, "volume": 1051259.4, "close_time": 1771718399999, "quote_volume": 999176.58394, "trades": 6716, "taker_buy_base": 438647.3, "taker_buy_quote": 416912.17982 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.9493, "high": 0.9493, "low": 0.9314, "close": 0.9376, "volume": 1197420.3, "close_time": 1771732799999, "quote_volume": 1125904.46021, "trades": 5995, "taker_buy_base": 570636.4, "taker_buy_quote": 536518.31144 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.9376, "high": 0.9404, "low": 0.9328, "close": 0.9343, "volume": 648195.4, "close_time": 1771747199999, "quote_volume": 607017.64563, "trades": 3337, "taker_buy_base": 328541.2, "taker_buy_quote": 307649.14618 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.9342, "high": 0.9387, "low": 0.9277, "close": 0.9361, "volume": 727119.0, "close_time": 1771761599999, "quote_volume": 679022.05799, "trades": 3512, "taker_buy_base": 352969.9, "taker_buy_quote": 329823.8436 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.9361, "high": 0.9361, "low": 0.9165, "close": 0.925, "volume": 1761869.6, "close_time": 1771775999999, "quote_volume": 1627642.97728, "trades": 7721, "taker_buy_base": 841676.1, "taker_buy_quote": 777706.02166 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.9249, "high": 0.9274, "low": 0.918, "close": 0.9202, "volume": 859300.1, "close_time": 1771790399999, "quote_volume": 792565.53881, "trades": 3724, "taker_buy_base": 383719.2, "taker_buy_quote": 353924.21511 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.92, "high": 0.9268, "low": 0.9137, "close": 0.925, "volume": 1063678.9, "close_time": 1771804799999, "quote_volume": 980138.6017, "trades": 4223, "taker_buy_base": 574780.1, "taker_buy_quote": 529741.82047 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.9251, "high": 0.9262, "low": 0.8612, "close": 0.8772, "volume": 9044812.7, "close_time": 1771819199999, "quote_volume": 7949403.11273, "trades": 33850, "taker_buy_base": 4311564.3, "taker_buy_quote": 3788326.10756 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.8772, "high": 0.8979, "low": 0.8677, "close": 0.8927, "volume": 2809062.3, "close_time": 1771833599999, "quote_volume": 2480354.17553, "trades": 10947, "taker_buy_base": 1363132.4, "taker_buy_quote": 1204063.70413 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.8926, "high": 0.9117, "low": 0.8857, "close": 0.9042, "volume": 2841261.5, "close_time": 1771847999999, "quote_volume": 2559293.62909, "trades": 12496, "taker_buy_base": 1462266.5, "taker_buy_quote": 1316751.97812 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.904, "high": 0.9157, "low": 0.8844, "close": 0.8863, "volume": 4663926.7, "close_time": 1771862399999, "quote_volume": 4198374.77549, "trades": 18868, "taker_buy_base": 2291012.7, "taker_buy_quote": 2060587.54384 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.8862, "high": 0.8912, "low": 0.8654, "close": 0.87, "volume": 4426366.3, "close_time": 1771876799999, "quote_volume": 3883986.58149, "trades": 17757, "taker_buy_base": 2171877.6, "taker_buy_quote": 1906018.07514 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.8701, "high": 0.8885, "low": 0.8668, "close": 0.8795, "volume": 3141823.0, "close_time": 1771891199999, "quote_volume": 2763068.6136, "trades": 11421, "taker_buy_base": 1809464.6, "taker_buy_quote": 1591890.52654 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.8797, "high": 0.8888, "low": 0.8523, "close": 0.8577, "volume": 4705859.5, "close_time": 1771905599999, "quote_volume": 4106259.04464, "trades": 18260, "taker_buy_base": 2250169.7, "taker_buy_quote": 1964801.0634 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.8578, "high": 0.8637, "low": 0.8504, "close": 0.8577, "volume": 2819004.5, "close_time": 1771919999999, "quote_volume": 2417542.06003, "trades": 10230, "taker_buy_base": 1539944.0, "taker_buy_quote": 1321363.56427 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.8577, "high": 0.8628, "low": 0.8524, "close": 0.8584, "volume": 1392256.3, "close_time": 1771934399999, "quote_volume": 1193963.28683, "trades": 5580, "taker_buy_base": 748087.4, "taker_buy_quote": 641584.85889 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.8586, "high": 0.8702, "low": 0.8415, "close": 0.8665, "volume": 5427794.6, "close_time": 1771948799999, "quote_volume": 4650063.20713, "trades": 19224, "taker_buy_base": 2553052.0, "taker_buy_quote": 2187826.73708 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.8665, "high": 0.8755, "low": 0.8611, "close": 0.8679, "volume": 4304684.5, "close_time": 1771963199999, "quote_volume": 3736772.88528, "trades": 14215, "taker_buy_base": 2105383.1, "taker_buy_quote": 1827617.37599 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.8679, "high": 0.871, "low": 0.8578, "close": 0.8596, "volume": 2398079.8, "close_time": 1771977599999, "quote_volume": 2071600.87183, "trades": 8214, "taker_buy_base": 1121700.4, "taker_buy_quote": 968995.0688 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.8598, "high": 0.9054, "low": 0.8573, "close": 0.8808, "volume": 5875212.5, "close_time": 1771991999999, "quote_volume": 5217397.30512, "trades": 23260, "taker_buy_base": 2931267.6, "taker_buy_quote": 2601829.55334 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.8809, "high": 0.8852, "low": 0.8647, "close": 0.8775, "volume": 3123903.9, "close_time": 1772006399999, "quote_volume": 2733616.75252, "trades": 11105, "taker_buy_base": 1607389.4, "taker_buy_quote": 1406263.3754 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.8776, "high": 0.898, "low": 0.8759, "close": 0.8966, "volume": 2906115.8, "close_time": 1772020799999, "quote_volume": 2589042.75717, "trades": 10493, "taker_buy_base": 1481035.4, "taker_buy_quote": 1319437.98109 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.8965, "high": 0.9511, "low": 0.8952, "close": 0.9473, "volume": 7584047.1, "close_time": 1772035199999, "quote_volume": 7016118.51823, "trades": 26777, "taker_buy_base": 4037398.2, "taker_buy_quote": 3733003.84614 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.9475, "high": 1.0018, "low": 0.9475, "close": 0.9992, "volume": 9606503.6, "close_time": 1772049599999, "quote_volume": 9388343.55817, "trades": 34217, "taker_buy_base": 4805845.9, "taker_buy_quote": 4695525.62798 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.9993, "high": 1.026, "low": 0.9583, "close": 0.9689, "volume": 11129096.5, "close_time": 1772063999999, "quote_volume": 11130594.35164, "trades": 38412, "taker_buy_base": 5595713.6, "taker_buy_quote": 5603093.22021 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.9689, "high": 0.9776, "low": 0.95, "close": 0.9642, "volume": 4015483.1, "close_time": 1772078399999, "quote_volume": 3876235.5872, "trades": 18684, "taker_buy_base": 2005818.3, "taker_buy_quote": 1936466.96795 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.9641, "high": 0.9764, "low": 0.95, "close": 0.9522, "volume": 2765600.3, "close_time": 1772092799999, "quote_volume": 2655608.11643, "trades": 12093, "taker_buy_base": 1408506.9, "taker_buy_quote": 1352813.07318 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.9523, "high": 0.9686, "low": 0.9401, "close": 0.9422, "volume": 3737393.8, "close_time": 1772107199999, "quote_volume": 3570075.62715, "trades": 14272, "taker_buy_base": 1869232.7, "taker_buy_quote": 1786688.09177 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.9423, "high": 0.9518, "low": 0.9327, "close": 0.9428, "volume": 7074465.1, "close_time": 1772121599999, "quote_volume": 6666052.5816, "trades": 26740, "taker_buy_base": 3477991.7, "taker_buy_quote": 3277395.62878 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.9427, "high": 0.9444, "low": 0.9073, "close": 0.9324, "volume": 8180575.1, "close_time": 1772135999999, "quote_volume": 7549641.83525, "trades": 27445, "taker_buy_base": 4055877.9, "taker_buy_quote": 3743210.51385 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.9322, "high": 0.941, "low": 0.9249, "close": 0.9375, "volume": 1877216.3, "close_time": 1772150399999, "quote_volume": 1750472.02179, "trades": 7735, "taker_buy_base": 915223.5, "taker_buy_quote": 853295.28268 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.9376, "high": 0.9479, "low": 0.9272, "close": 0.9447, "volume": 2238246.9, "close_time": 1772164799999, "quote_volume": 2091640.04438, "trades": 10491, "taker_buy_base": 1068228.2, "taker_buy_quote": 998529.82897 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.9447, "high": 0.9587, "low": 0.9421, "close": 0.9517, "volume": 3174188.3, "close_time": 1772179199999, "quote_volume": 3016816.16864, "trades": 13843, "taker_buy_base": 1471570.4, "taker_buy_quote": 1398684.40096 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.9516, "high": 0.9604, "low": 0.9128, "close": 0.917, "volume": 5971290.6, "close_time": 1772193599999, "quote_volume": 5599275.82732, "trades": 21445, "taker_buy_base": 2859057.0, "taker_buy_quote": 2682084.58611 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.9168, "high": 0.9196, "low": 0.9015, "close": 0.9142, "volume": 8287272.6, "close_time": 1772207999999, "quote_volume": 7546475.8204, "trades": 25988, "taker_buy_base": 4049331.9, "taker_buy_quote": 3687709.69199 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.9142, "high": 0.9153, "low": 0.8912, "close": 0.894, "volume": 5058501.9, "close_time": 1772222399999, "quote_volume": 4560846.06096, "trades": 17146, "taker_buy_base": 2444629.2, "taker_buy_quote": 2204163.89176 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.8939, "high": 0.9015, "low": 0.8823, "close": 0.9, "volume": 3345800.5, "close_time": 1772236799999, "quote_volume": 2994081.93178, "trades": 11225, "taker_buy_base": 1740266.2, "taker_buy_quote": 1557670.4234 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.8999, "high": 0.9057, "low": 0.8902, "close": 0.8928, "volume": 1810261.0, "close_time": 1772251199999, "quote_volume": 1627268.73529, "trades": 7115, "taker_buy_base": 948903.0, "taker_buy_quote": 853199.62333 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.8927, "high": 0.8942, "low": 0.8366, "close": 0.8503, "volume": 8964795.1, "close_time": 1772265599999, "quote_volume": 7696862.23285, "trades": 33051, "taker_buy_base": 4487332.5, "taker_buy_quote": 3849975.87105 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.8502, "high": 0.8502, "low": 0.8262, "close": 0.8329, "volume": 6208732.3, "close_time": 1772279999999, "quote_volume": 5195065.04557, "trades": 21002, "taker_buy_base": 3130774.1, "taker_buy_quote": 2620081.03247 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.833, "high": 0.8739, "low": 0.8327, "close": 0.8579, "volume": 9350293.0, "close_time": 1772294399999, "quote_volume": 7980109.85222, "trades": 31933, "taker_buy_base": 4589583.5, "taker_buy_quote": 3919884.44382 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.8578, "high": 0.8935, "low": 0.8515, "close": 0.8861, "volume": 7036752.8, "close_time": 1772308799999, "quote_volume": 6135898.94029, "trades": 21486, "taker_buy_base": 3554427.4, "taker_buy_quote": 3099040.77513 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.886, "high": 0.9183, "low": 0.8833, "close": 0.9042, "volume": 7399266.6, "close_time": 1772323199999, "quote_volume": 6675350.58804, "trades": 25076, "taker_buy_base": 3832905.9, "taker_buy_quote": 3457521.83435 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.9041, "high": 0.9493, "low": 0.8884, "close": 0.9314, "volume": 7628492.3, "close_time": 1772337599999, "quote_volume": 7063922.82066, "trades": 27615, "taker_buy_base": 3879672.5, "taker_buy_quote": 3594462.28385 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.9317, "high": 0.9363, "low": 0.9153, "close": 0.9246, "volume": 3897852.0, "close_time": 1772351999999, "quote_volume": 3607680.62408, "trades": 15255, "taker_buy_base": 1754728.2, "taker_buy_quote": 1623546.4413 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.9247, "high": 0.9286, "low": 0.8978, "close": 0.903, "volume": 4400844.5, "close_time": 1772366399999, "quote_volume": 4004576.91556, "trades": 15353, "taker_buy_base": 1966318.2, "taker_buy_quote": 1789776.18217 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.9028, "high": 0.9247, "low": 0.8888, "close": 0.911, "volume": 7044007.4, "close_time": 1772380799999, "quote_volume": 6404839.36576, "trades": 25368, "taker_buy_base": 3489667.4, "taker_buy_quote": 3173390.30805 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.911, "high": 0.9179, "low": 0.8783, "close": 0.8799, "volume": 7530735.5, "close_time": 1772395199999, "quote_volume": 6739615.49579, "trades": 28057, "taker_buy_base": 3697975.4, "taker_buy_quote": 3310546.20922 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.8801, "high": 0.8999, "low": 0.8665, "close": 0.8876, "volume": 6148556.4, "close_time": 1772409599999, "quote_volume": 5422102.03326, "trades": 22220, "taker_buy_base": 3039316.0, "taker_buy_quote": 2682055.8632 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.8877, "high": 0.9166, "low": 0.8864, "close": 0.9097, "volume": 4089125.0, "close_time": 1772423999999, "quote_volume": 3687301.22923, "trades": 19852, "taker_buy_base": 2091542.8, "taker_buy_quote": 1885803.26202 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.9098, "high": 0.9132, "low": 0.881, "close": 0.8884, "volume": 3091341.2, "close_time": 1772438399999, "quote_volume": 2774733.78279, "trades": 13317, "taker_buy_base": 1606520.5, "taker_buy_quote": 1441469.98115 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.8885, "high": 0.9018, "low": 0.8804, "close": 0.8938, "volume": 3419303.8, "close_time": 1772452799999, "quote_volume": 3047688.66104, "trades": 15613, "taker_buy_base": 1816024.3, "taker_buy_quote": 1619016.20518 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.8938, "high": 0.9583, "low": 0.8827, "close": 0.9451, "volume": 9278651.7, "close_time": 1772467199999, "quote_volume": 8571705.63436, "trades": 40903, "taker_buy_base": 4648592.8, "taker_buy_quote": 4293993.73152 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.9453, "high": 0.9677, "low": 0.9279, "close": 0.9373, "volume": 10320612.2, "close_time": 1772481599999, "quote_volume": 9737685.01527, "trades": 44087, "taker_buy_base": 4914138.5, "taker_buy_quote": 4638334.33164 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.9372, "high": 0.9447, "low": 0.9196, "close": 0.9233, "volume": 4104580.4, "close_time": 1772495999999, "quote_volume": 3824116.87278, "trades": 18098, "taker_buy_base": 2056330.5, "taker_buy_quote": 1916914.85397 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.9233, "high": 0.9289, "low": 0.913, "close": 0.9211, "volume": 2709288.1, "close_time": 1772510399999, "quote_volume": 2496415.93936, "trades": 15074, "taker_buy_base": 1271359.3, "taker_buy_quote": 1171665.18049 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.9213, "high": 0.9274, "low": 0.9092, "close": 0.9156, "volume": 2394583.6, "close_time": 1772524799999, "quote_volume": 2195172.34109, "trades": 12779, "taker_buy_base": 1354516.3, "taker_buy_quote": 1241510.13119 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.9155, "high": 0.9195, "low": 0.8944, "close": 0.9001, "volume": 4364106.8, "close_time": 1772539199999, "quote_volume": 3938101.55837, "trades": 20094, "taker_buy_base": 2089433.2, "taker_buy_quote": 1885702.74495 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.9001, "high": 0.9136, "low": 0.8844, "close": 0.9032, "volume": 5699588.7, "close_time": 1772553599999, "quote_volume": 5111259.25169, "trades": 32493, "taker_buy_base": 2925549.3, "taker_buy_quote": 2624421.6191 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.903, "high": 0.9261, "low": 0.8987, "close": 0.9097, "volume": 8087481.3, "close_time": 1772567999999, "quote_volume": 7382114.38339, "trades": 37621, "taker_buy_base": 4045114.3, "taker_buy_quote": 3691709.5777 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.9099, "high": 0.9185, "low": 0.894, "close": 0.909, "volume": 3180146.0, "close_time": 1772582399999, "quote_volume": 2882353.12624, "trades": 14671, "taker_buy_base": 1693571.2, "taker_buy_quote": 1535074.3764 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.9092, "high": 0.9164, "low": 0.8925, "close": 0.9027, "volume": 2996067.8, "close_time": 1772596799999, "quote_volume": 2714238.03092, "trades": 16629, "taker_buy_base": 1501619.8, "taker_buy_quote": 1360475.72942 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.9024, "high": 0.9183, "low": 0.8945, "close": 0.9155, "volume": 2810786.2, "close_time": 1772611199999, "quote_volume": 2540651.46505, "trades": 14804, "taker_buy_base": 1418389.2, "taker_buy_quote": 1282600.20487 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.9154, "high": 0.9586, "low": 0.9132, "close": 0.9336, "volume": 7725130.2, "close_time": 1772625599999, "quote_volume": 7246837.5436, "trades": 33849, "taker_buy_base": 4113910.0, "taker_buy_quote": 3858545.33679 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.9336, "high": 0.9787, "low": 0.9221, "close": 0.9778, "volume": 9741838.1, "close_time": 1772639999999, "quote_volume": 9237351.60532, "trades": 40526, "taker_buy_base": 4926708.4, "taker_buy_quote": 4671495.81185 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.9782, "high": 0.9936, "low": 0.9566, "close": 0.981, "volume": 9449459.1, "close_time": 1772654399999, "quote_volume": 9200544.88741, "trades": 38011, "taker_buy_base": 4825695.0, "taker_buy_quote": 4699374.17779 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.9811, "high": 0.9836, "low": 0.9515, "close": 0.9572, "volume": 3939356.6, "close_time": 1772668799999, "quote_volume": 3824044.03573, "trades": 17866, "taker_buy_base": 1963291.4, "taker_buy_quote": 1905555.99408 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.9572, "high": 0.9593, "low": 0.9444, "close": 0.9494, "volume": 3024413.6, "close_time": 1772683199999, "quote_volume": 2879972.70381, "trades": 16796, "taker_buy_base": 1503181.1, "taker_buy_quote": 1431133.39464 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.9494, "high": 0.959, "low": 0.9426, "close": 0.9465, "volume": 2369252.9, "close_time": 1772697599999, "quote_volume": 2255025.04357, "trades": 11745, "taker_buy_base": 1224470.0, "taker_buy_quote": 1165565.06532 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.9466, "high": 0.9763, "low": 0.9428, "close": 0.9691, "volume": 3261599.4, "close_time": 1772711999999, "quote_volume": 3136657.19752, "trades": 14753, "taker_buy_base": 1701159.2, "taker_buy_quote": 1635326.93058 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.9693, "high": 0.9865, "low": 0.9444, "close": 0.9515, "volume": 8125527.1, "close_time": 1772726399999, "quote_volume": 7836049.62302, "trades": 38724, "taker_buy_base": 3923455.0, "taker_buy_quote": 3787718.35384 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.9516, "high": 0.9666, "low": 0.9246, "close": 0.9562, "volume": 7415332.6, "close_time": 1772740799999, "quote_volume": 6996598.16946, "trades": 30410, "taker_buy_base": 3731520.7, "taker_buy_quote": 3520122.25871 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.9563, "high": 0.9663, "low": 0.952, "close": 0.9535, "volume": 3262218.8, "close_time": 1772755199999, "quote_volume": 3129502.44657, "trades": 14033, "taker_buy_base": 1521970.7, "taker_buy_quote": 1460020.59587 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.9536, "high": 0.9635, "low": 0.9502, "close": 0.9628, "volume": 2427042.0, "close_time": 1772769599999, "quote_volume": 2320014.36003, "trades": 12583, "taker_buy_base": 1210078.6, "taker_buy_quote": 1156403.79363 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.963, "high": 0.9762, "low": 0.946, "close": 0.9744, "volume": 2816106.6, "close_time": 1772783999999, "quote_volume": 2696167.39171, "trades": 13555, "taker_buy_base": 1337227.1, "taker_buy_quote": 1281110.69746 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.9745, "high": 0.9745, "low": 0.938, "close": 0.9404, "volume": 3108356.3, "close_time": 1772798399999, "quote_volume": 2951221.81433, "trades": 14285, "taker_buy_base": 1571862.0, "taker_buy_quote": 1492283.16727 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.9403, "high": 0.9426, "low": 0.8957, "close": 0.9002, "volume": 8885255.9, "close_time": 1772812799999, "quote_volume": 8154941.39291, "trades": 31988, "taker_buy_base": 4386679.5, "taker_buy_quote": 4024512.28641 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.9001, "high": 0.9079, "low": 0.8912, "close": 0.9044, "volume": 3247534.5, "close_time": 1772827199999, "quote_volume": 2922782.85035, "trades": 12853, "taker_buy_base": 1614604.5, "taker_buy_quote": 1453344.88056 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.9044, "high": 0.9065, "low": 0.8967, "close": 0.9017, "volume": 1584457.0, "close_time": 1772841599999, "quote_volume": 1428527.85814, "trades": 9562, "taker_buy_base": 998728.3, "taker_buy_quote": 900570.39807 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.9018, "high": 0.9091, "low": 0.8976, "close": 0.9002, "volume": 921230.0, "close_time": 1772855999999, "quote_volume": 831687.97559, "trades": 5213, "taker_buy_base": 451092.5, "taker_buy_quote": 407308.38779 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.9002, "high": 0.9048, "low": 0.8939, "close": 0.9018, "volume": 1748828.2, "close_time": 1772870399999, "quote_volume": 1573574.71485, "trades": 8113, "taker_buy_base": 815596.0, "taker_buy_quote": 734335.36221 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.9018, "high": 0.9139, "low": 0.9012, "close": 0.906, "volume": 1764360.3, "close_time": 1772884799999, "quote_volume": 1600583.25753, "trades": 7427, "taker_buy_base": 780692.1, "taker_buy_quote": 707904.21787 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.9062, "high": 0.9072, "low": 0.8941, "close": 0.8984, "volume": 1423216.6, "close_time": 1772899199999, "quote_volume": 1281212.7733, "trades": 6624, "taker_buy_base": 774787.0, "taker_buy_quote": 697146.5721 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.8984, "high": 0.906, "low": 0.8879, "close": 0.891, "volume": 1674231.2, "close_time": 1772913599999, "quote_volume": 1502098.56446, "trades": 6682, "taker_buy_base": 780628.9, "taker_buy_quote": 700255.28055 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.8909, "high": 0.8999, "low": 0.8886, "close": 0.895, "volume": 769206.6, "close_time": 1772927999999, "quote_volume": 688058.71765, "trades": 4251, "taker_buy_base": 373968.8, "taker_buy_quote": 334597.06324 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.895, "high": 0.896, "low": 0.8757, "close": 0.8809, "volume": 1337472.8, "close_time": 1772942399999, "quote_volume": 1183861.15182, "trades": 6983, "taker_buy_base": 573302.1, "taker_buy_quote": 507696.84735 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.8809, "high": 0.8958, "low": 0.8741, "close": 0.8932, "volume": 927485.8, "close_time": 1772956799999, "quote_volume": 820292.44945, "trades": 5354, "taker_buy_base": 522753.6, "taker_buy_quote": 462158.64874 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.893, "high": 0.9105, "low": 0.8884, "close": 0.8999, "volume": 1891702.9, "close_time": 1772971199999, "quote_volume": 1703048.79961, "trades": 10123, "taker_buy_base": 940929.1, "taker_buy_quote": 847278.37726 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.9, "high": 0.9046, "low": 0.881, "close": 0.8842, "volume": 2627484.4, "close_time": 1772985599999, "quote_volume": 2343614.8285, "trades": 13120, "taker_buy_base": 1299685.2, "taker_buy_quote": 1158982.603 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.8843, "high": 0.8957, "low": 0.8767, "close": 0.8919, "volume": 1990925.0, "close_time": 1772999999999, "quote_volume": 1761184.64325, "trades": 9306, "taker_buy_base": 1015728.0, "taker_buy_quote": 898581.65347 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.892, "high": 0.8984, "low": 0.8654, "close": 0.8798, "volume": 4106664.5, "close_time": 1773014399999, "quote_volume": 3617634.87026, "trades": 18481, "taker_buy_base": 1990468.2, "taker_buy_quote": 1754443.38697 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.8799, "high": 0.908, "low": 0.8793, "close": 0.8956, "volume": 4084877.0, "close_time": 1773028799999, "quote_volume": 3639489.62403, "trades": 20563, "taker_buy_base": 2185112.2, "taker_buy_quote": 1947654.01719 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.8955, "high": 0.9189, "low": 0.8932, "close": 0.9023, "volume": 3022761.9, "close_time": 1773043199999, "quote_volume": 2740675.55216, "trades": 14790, "taker_buy_base": 1398715.3, "taker_buy_quote": 1268162.22526 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.9025, "high": 0.9177, "low": 0.8969, "close": 0.9042, "volume": 2497085.8, "close_time": 1773057599999, "quote_volume": 2263337.10885, "trades": 12904, "taker_buy_base": 1328692.5, "taker_buy_quote": 1204143.76885 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.9046, "high": 0.9349, "low": 0.9045, "close": 0.9314, "volume": 6331559.0, "close_time": 1773071999999, "quote_volume": 5856574.77547, "trades": 25209, "taker_buy_base": 3102774.7, "taker_buy_quote": 2870199.48674 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.9317, "high": 0.9882, "low": 0.9281, "close": 0.9723, "volume": 7877152.1, "close_time": 1773086399999, "quote_volume": 7512763.52883, "trades": 31022, "taker_buy_base": 3892374.2, "taker_buy_quote": 3710629.45375 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.9724, "high": 0.9748, "low": 0.939, "close": 0.9425, "volume": 4891884.9, "close_time": 1773100799999, "quote_volume": 4700981.23191, "trades": 19568, "taker_buy_base": 2376943.6, "taker_buy_quote": 2283562.24559 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.9424, "high": 0.9617, "low": 0.9363, "close": 0.9419, "volume": 4302108.5, "close_time": 1773115199999, "quote_volume": 4078008.51143, "trades": 17854, "taker_buy_base": 2266963.8, "taker_buy_quote": 2148499.12475 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.942, "high": 0.9557, "low": 0.939, "close": 0.954, "volume": 2719475.7, "close_time": 1773129599999, "quote_volume": 2578166.45777, "trades": 12752, "taker_buy_base": 1439276.5, "taker_buy_quote": 1364292.25136 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.9541, "high": 0.9792, "low": 0.9519, "close": 0.9698, "volume": 4397900.4, "close_time": 1773143999999, "quote_volume": 4260813.945, "trades": 17839, "taker_buy_base": 2409656.6, "taker_buy_quote": 2334679.33708 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.9699, "high": 1.0102, "low": 0.9584, "close": 0.9981, "volume": 10411428.1, "close_time": 1773158399999, "quote_volume": 10226151.41482, "trades": 38917, "taker_buy_base": 5152621.8, "taker_buy_quote": 5059785.7377 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.9981, "high": 1.0063, "low": 0.9578, "close": 0.9615, "volume": 8552137.5, "close_time": 1773172799999, "quote_volume": 8379558.4566, "trades": 31477, "taker_buy_base": 4024240.5, "taker_buy_quote": 3943680.74404 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.9614, "high": 0.9666, "low": 0.9485, "close": 0.9574, "volume": 3105936.5, "close_time": 1773187199999, "quote_volume": 2976764.012, "trades": 12054, "taker_buy_base": 1385372.9, "taker_buy_quote": 1327834.70144 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.9572, "high": 0.9621, "low": 0.944, "close": 0.95, "volume": 2794899.3, "close_time": 1773201599999, "quote_volume": 2667726.89561, "trades": 13653, "taker_buy_base": 1392547.3, "taker_buy_quote": 1329485.30382 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.9502, "high": 0.9594, "low": 0.943, "close": 0.9491, "volume": 2470572.4, "close_time": 1773215999999, "quote_volume": 2352302.58394, "trades": 11260, "taker_buy_base": 1280015.2, "taker_buy_quote": 1218836.38715 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.9491, "high": 0.9581, "low": 0.9448, "close": 0.9511, "volume": 1991358.8, "close_time": 1773230399999, "quote_volume": 1893437.1727, "trades": 10175, "taker_buy_base": 1026051.9, "taker_buy_quote": 975637.71909 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.9511, "high": 0.989, "low": 0.9481, "close": 0.9731, "volume": 7825667.5, "close_time": 1773244799999, "quote_volume": 7605406.40386, "trades": 34162, "taker_buy_base": 3965515.9, "taker_buy_quote": 3854043.03044 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.9733, "high": 0.9984, "low": 0.9693, "close": 0.9922, "volume": 5522605.9, "close_time": 1773259199999, "quote_volume": 5431346.33266, "trades": 22252, "taker_buy_base": 2751110.1, "taker_buy_quote": 2706250.67996 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.9922, "high": 0.9954, "low": 0.9768, "close": 0.9785, "volume": 2354893.2, "close_time": 1773273599999, "quote_volume": 2322533.5321, "trades": 10328, "taker_buy_base": 1167209.5, "taker_buy_quote": 1151242.0431 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.9786, "high": 0.9816, "low": 0.962, "close": 0.9652, "volume": 2059345.9, "close_time": 1773287999999, "quote_volume": 1999451.04919, "trades": 10182, "taker_buy_base": 1006938.8, "taker_buy_quote": 977809.66957 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.9651, "high": 0.98, "low": 0.9614, "close": 0.98, "volume": 1425148.7, "close_time": 1773302399999, "quote_volume": 1383017.05022, "trades": 7438, "taker_buy_base": 780950.9, "taker_buy_quote": 758106.20238 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.9801, "high": 0.987, "low": 0.9716, "close": 0.9777, "volume": 3143448.8, "close_time": 1773316799999, "quote_volume": 3078543.86539, "trades": 13574, "taker_buy_base": 1654840.5, "taker_buy_quote": 1620985.99196 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.9775, "high": 0.993, "low": 0.9591, "close": 0.9702, "volume": 6337004.1, "close_time": 1773331199999, "quote_volume": 6185288.09323, "trades": 27124, "taker_buy_base": 3287039.8, "taker_buy_quote": 3209190.451 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.9698, "high": 0.9833, "low": 0.9628, "close": 0.9792, "volume": 2932044.2, "close_time": 1773345599999, "quote_volume": 2858140.4535, "trades": 13747, "taker_buy_base": 1461428.7, "taker_buy_quote": 1424388.89924 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.9791, "high": 0.9959, "low": 0.9713, "close": 0.9909, "volume": 2852268.2, "close_time": 1773359999999, "quote_volume": 2804167.30872, "trades": 11399, "taker_buy_base": 1555578.8, "taker_buy_quote": 1528951.98529 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.9908, "high": 1.0307, "low": 0.9866, "close": 1.0252, "volume": 8372475.0, "close_time": 1773374399999, "quote_volume": 8494857.99723, "trades": 30902, "taker_buy_base": 4282282.2, "taker_buy_quote": 4343590.98036 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.0251, "high": 1.0447, "low": 1.0227, "close": 1.0283, "volume": 4996538.9, "close_time": 1773388799999, "quote_volume": 5165907.55488, "trades": 20119, "taker_buy_base": 2678903.5, "taker_buy_quote": 2769513.29652 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.0283, "high": 1.0526, "low": 1.0243, "close": 1.0409, "volume": 6013633.0, "close_time": 1773403199999, "quote_volume": 6256937.41799, "trades": 23782, "taker_buy_base": 3005819.3, "taker_buy_quote": 3127928.19017 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.0406, "high": 1.0544, "low": 1.0111, "close": 1.0144, "volume": 10815426.6, "close_time": 1773417599999, "quote_volume": 11218534.2476, "trades": 35749, "taker_buy_base": 5559303.6, "taker_buy_quote": 5771804.13321 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.0144, "high": 1.0187, "low": 0.9937, "close": 1.0017, "volume": 5656797.3, "close_time": 1773431999999, "quote_volume": 5689285.75589, "trades": 20438, "taker_buy_base": 2778017.1, "taker_buy_quote": 2794789.37348 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.0019, "high": 1.0097, "low": 0.9871, "close": 0.9961, "volume": 3219532.3, "close_time": 1773446399999, "quote_volume": 3211406.72473, "trades": 12523, "taker_buy_base": 1443530.4, "taker_buy_quote": 1439985.11265 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.996, "high": 0.9994, "low": 0.9887, "close": 0.9985, "volume": 2239635.4, "close_time": 1773460799999, "quote_volume": 2225177.33719, "trades": 9909, "taker_buy_base": 1151298.5, "taker_buy_quote": 1143821.90111 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.9983, "high": 1.0038, "low": 0.9817, "close": 0.9869, "volume": 2192202.9, "close_time": 1773475199999, "quote_volume": 2174097.70143, "trades": 9411, "taker_buy_base": 1014365.7, "taker_buy_quote": 1005723.22065 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.9868, "high": 0.9886, "low": 0.9793, "close": 0.9869, "volume": 1478265.9, "close_time": 1773489599999, "quote_volume": 1455519.35642, "trades": 6182, "taker_buy_base": 723649.1, "taker_buy_quote": 712497.89527 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.9868, "high": 0.9944, "low": 0.9806, "close": 0.9876, "volume": 2004001.6, "close_time": 1773503999999, "quote_volume": 1977862.67256, "trades": 7611, "taker_buy_base": 874749.2, "taker_buy_quote": 863565.08973 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.9875, "high": 0.997, "low": 0.985, "close": 0.9874, "volume": 1060484.5, "close_time": 1773518399999, "quote_volume": 1051123.31469, "trades": 4939, "taker_buy_base": 512041.4, "taker_buy_quote": 507366.10914 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.9875, "high": 1.0028, "low": 0.9858, "close": 1.0014, "volume": 1475043.5, "close_time": 1773532799999, "quote_volume": 1468501.90813, "trades": 5992, "taker_buy_base": 787417.0, "taker_buy_quote": 784101.20251 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.0015, "high": 1.0182, "low": 0.9956, "close": 1.0121, "volume": 2662477.4, "close_time": 1773547199999, "quote_volume": 2681230.22046, "trades": 10667, "taker_buy_base": 1357213.6, "taker_buy_quote": 1367271.3636 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.0124, "high": 1.0175, "low": 0.9986, "close": 1.0028, "volume": 2146950.3, "close_time": 1773561599999, "quote_volume": 2163065.17789, "trades": 9520, "taker_buy_base": 1089949.9, "taker_buy_quote": 1097924.10357 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.0029, "high": 1.0088, "low": 1.0006, "close": 1.0046, "volume": 1603705.0, "close_time": 1773575999999, "quote_volume": 1610741.89119, "trades": 6442, "taker_buy_base": 909923.7, "taker_buy_quote": 913932.9118 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.0047, "high": 1.007, "low": 0.9931, "close": 1.0006, "volume": 2081972.2, "close_time": 1773590399999, "quote_volume": 2081180.94276, "trades": 9482, "taker_buy_base": 1051215.6, "taker_buy_quote": 1050685.52137 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.0007, "high": 1.0136, "low": 0.9981, "close": 1.0062, "volume": 2498015.0, "close_time": 1773604799999, "quote_volume": 2510617.89219, "trades": 10333, "taker_buy_base": 1303239.7, "taker_buy_quote": 1309411.16388 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.0063, "high": 1.034, "low": 1.0015, "close": 1.0239, "volume": 5504707.6, "close_time": 1773619199999, "quote_volume": 5609336.61588, "trades": 22587, "taker_buy_base": 2819878.4, "taker_buy_quote": 2874819.62596 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.0241, "high": 1.05, "low": 1.0146, "close": 1.0414, "volume": 4876775.6, "close_time": 1773633599999, "quote_volume": 5031865.23428, "trades": 22021, "taker_buy_base": 2596675.4, "taker_buy_quote": 2680872.39135 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.0414, "high": 1.0718, "low": 1.0411, "close": 1.0679, "volume": 8121187.4, "close_time": 1773647999999, "quote_volume": 8589822.84986, "trades": 30724, "taker_buy_base": 4592627.6, "taker_buy_quote": 4857367.57333 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.0681, "high": 1.0784, "low": 1.0462, "close": 1.0493, "volume": 6459849.3, "close_time": 1773662399999, "quote_volume": 6840876.34284, "trades": 22273, "taker_buy_base": 3154557.6, "taker_buy_quote": 3339295.22023 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.0493, "high": 1.0587, "low": 1.0343, "close": 1.0466, "volume": 8684601.7, "close_time": 1773676799999, "quote_volume": 9101907.55796, "trades": 32484, "taker_buy_base": 4528073.8, "taker_buy_quote": 4748691.32028 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.0466, "high": 1.0657, "low": 1.0458, "close": 1.0611, "volume": 5079784.3, "close_time": 1773691199999, "quote_volume": 5369904.67029, "trades": 19776, "taker_buy_base": 2690301.5, "taker_buy_quote": 2844042.91275 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.0611, "high": 1.0847, "low": 1.0566, "close": 1.0736, "volume": 5791732.8, "close_time": 1773705599999, "quote_volume": 6203687.98499, "trades": 20110, "taker_buy_base": 3020327.6, "taker_buy_quote": 3235128.26386 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.0736, "high": 1.0835, "low": 1.035, "close": 1.0401, "volume": 8472185.8, "close_time": 1773719999999, "quote_volume": 8953928.32399, "trades": 30741, "taker_buy_base": 4243231.3, "taker_buy_quote": 4486730.36999 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.0401, "high": 1.043, "low": 1.0217, "close": 1.0318, "volume": 4610311.7, "close_time": 1773734399999, "quote_volume": 4752721.59309, "trades": 17463, "taker_buy_base": 2160999.0, "taker_buy_quote": 2228183.54758 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.032, "high": 1.0348, "low": 1.0109, "close": 1.0255, "volume": 3815913.5, "close_time": 1773748799999, "quote_volume": 3916028.59516, "trades": 13730, "taker_buy_base": 1863184.8, "taker_buy_quote": 1912260.2875 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.0256, "high": 1.0329, "low": 1.0102, "close": 1.0217, "volume": 4466776.3, "close_time": 1773763199999, "quote_volume": 4557376.59642, "trades": 17794, "taker_buy_base": 2186350.2, "taker_buy_quote": 2229976.20676 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.0219, "high": 1.0391, "low": 1.0213, "close": 1.0294, "volume": 2307509.2, "close_time": 1773777599999, "quote_volume": 2377371.15033, "trades": 10382, "taker_buy_base": 1099607.7, "taker_buy_quote": 1132584.09612 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.0298, "high": 1.0442, "low": 1.0276, "close": 1.0295, "volume": 1508462.3, "close_time": 1773791999999, "quote_volume": 1562120.15914, "trades": 7810, "taker_buy_base": 776182.0, "taker_buy_quote": 803803.94274 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.0295, "high": 1.0491, "low": 1.0208, "close": 1.0463, "volume": 2099320.9, "close_time": 1773806399999, "quote_volume": 2172301.16668, "trades": 10658, "taker_buy_base": 1029157.8, "taker_buy_quote": 1065318.79838 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.0464, "high": 1.0497, "low": 1.0232, "close": 1.0283, "volume": 2456922.9, "close_time": 1773820799999, "quote_volume": 2546132.19466, "trades": 10365, "taker_buy_base": 1139738.3, "taker_buy_quote": 1181294.50253 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.0284, "high": 1.033, "low": 0.9964, "close": 1.0032, "volume": 3823275.1, "close_time": 1773835199999, "quote_volume": 3877080.80737, "trades": 14208, "taker_buy_base": 1949354.3, "taker_buy_quote": 1976189.91488 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.003, "high": 1.0052, "low": 0.9694, "close": 0.9785, "volume": 5406864.7, "close_time": 1773849599999, "quote_volume": 5342955.92225, "trades": 21619, "taker_buy_base": 2616219.1, "taker_buy_quote": 2585731.08899 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.9784, "high": 0.9894, "low": 0.9719, "close": 0.9782, "volume": 2407065.3, "close_time": 1773863999999, "quote_volume": 2358514.26696, "trades": 11377, "taker_buy_base": 1228174.1, "taker_buy_quote": 1203369.59498 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.9783, "high": 0.9895, "low": 0.9671, "close": 0.9882, "volume": 1579601.9, "close_time": 1773878399999, "quote_volume": 1549172.13607, "trades": 7652, "taker_buy_base": 778313.6, "taker_buy_quote": 763546.76298 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.9883, "high": 0.995, "low": 0.9758, "close": 0.9883, "volume": 1443269.1, "close_time": 1773892799999, "quote_volume": 1422447.02169, "trades": 7217, "taker_buy_base": 659159.4, "taker_buy_quote": 649564.48432 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.9883, "high": 0.9886, "low": 0.9532, "close": 0.9629, "volume": 2722262.7, "close_time": 1773907199999, "quote_volume": 2637837.92582, "trades": 11060, "taker_buy_base": 1140630.4, "taker_buy_quote": 1106493.40596 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.9629, "high": 0.968, "low": 0.9564, "close": 0.9608, "volume": 1384052.1, "close_time": 1773921599999, "quote_volume": 1331882.54732, "trades": 6846, "taker_buy_base": 709725.9, "taker_buy_quote": 683051.20392 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.9608, "high": 0.9608, "low": 0.9383, "close": 0.9487, "volume": 3375252.4, "close_time": 1773935999999, "quote_volume": 3204900.07591, "trades": 15868, "taker_buy_base": 1692709.3, "taker_buy_quote": 1607395.83531 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.9487, "high": 0.9638, "low": 0.9378, "close": 0.9555, "volume": 2399047.9, "close_time": 1773950399999, "quote_volume": 2280463.95965, "trades": 10202, "taker_buy_base": 1212611.9, "taker_buy_quote": 1153372.398 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.9556, "high": 0.9637, "low": 0.9547, "close": 0.9586, "volume": 1453127.4, "close_time": 1773964799999, "quote_volume": 1393439.33344, "trades": 5882, "taker_buy_base": 758631.3, "taker_buy_quote": 727693.01756 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.9587, "high": 0.9698, "low": 0.9583, "close": 0.966, "volume": 1380030.6, "close_time": 1773979199999, "quote_volume": 1329238.27626, "trades": 7249, "taker_buy_base": 623635.0, "taker_buy_quote": 600913.28173 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.966, "high": 0.9807, "low": 0.9615, "close": 0.9756, "volume": 2210139.9, "close_time": 1773993599999, "quote_volume": 2147798.1566, "trades": 10242, "taker_buy_base": 1184746.4, "taker_buy_quote": 1151533.95724 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.9756, "high": 0.9853, "low": 0.9656, "close": 0.9713, "volume": 2317299.9, "close_time": 1774007999999, "quote_volume": 2256545.68475, "trades": 9413, "taker_buy_base": 1130002.7, "taker_buy_quote": 1100792.51072 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.9713, "high": 0.9748, "low": 0.9543, "close": 0.9607, "volume": 3426855.6, "close_time": 1774022399999, "quote_volume": 3302762.73126, "trades": 13000, "taker_buy_base": 1630538.1, "taker_buy_quote": 1571860.25862 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.9607, "high": 0.9649, "low": 0.9488, "close": 0.9581, "volume": 1906694.4, "close_time": 1774036799999, "quote_volume": 1825947.33283, "trades": 9225, "taker_buy_base": 941433.2, "taker_buy_quote": 901918.42496 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.9581, "high": 0.9718, "low": 0.9518, "close": 0.9679, "volume": 1487090.0, "close_time": 1774051199999, "quote_volume": 1432308.09095, "trades": 7119, "taker_buy_base": 807606.3, "taker_buy_quote": 777697.6764 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.9681, "high": 0.9715, "low": 0.9632, "close": 0.9664, "volume": 606695.9, "close_time": 1774065599999, "quote_volume": 587029.17754, "trades": 3459, "taker_buy_base": 283279.1, "taker_buy_quote": 274056.99175 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.9665, "high": 0.9717, "low": 0.9619, "close": 0.9632, "volume": 656021.5, "close_time": 1774079999999, "quote_volume": 634283.34512, "trades": 3458, "taker_buy_base": 365053.7, "taker_buy_quote": 352965.27811 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.9633, "high": 0.969, "low": 0.9602, "close": 0.9608, "volume": 693297.1, "close_time": 1774094399999, "quote_volume": 667923.04625, "trades": 3418, "taker_buy_base": 362748.8, "taker_buy_quote": 349518.57953 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.9609, "high": 0.9695, "low": 0.9588, "close": 0.9664, "volume": 859842.3, "close_time": 1774108799999, "quote_volume": 828270.47023, "trades": 4195, "taker_buy_base": 434603.5, "taker_buy_quote": 418793.49918 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.9665, "high": 0.9665, "low": 0.9582, "close": 0.9616, "volume": 513795.6, "close_time": 1774123199999, "quote_volume": 493964.43756, "trades": 2596, "taker_buy_base": 230033.1, "taker_buy_quote": 221142.97153 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.9617, "high": 0.9638, "low": 0.9248, "close": 0.9324, "volume": 2604761.1, "close_time": 1774137599999, "quote_volume": 2456076.30183, "trades": 11106, "taker_buy_base": 1115545.3, "taker_buy_quote": 1051646.15194 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.9327, "high": 0.9462, "low": 0.9162, "close": 0.9389, "volume": 3453493.9, "close_time": 1774151999999, "quote_volume": 3212807.84602, "trades": 17615, "taker_buy_base": 1769319.8, "taker_buy_quote": 1645153.90396 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.9388, "high": 0.9446, "low": 0.9288, "close": 0.9294, "volume": 1268204.8, "close_time": 1774166399999, "quote_volume": 1189161.88047, "trades": 7100, "taker_buy_base": 625207.8, "taker_buy_quote": 586461.81531 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.9294, "high": 0.9299, "low": 0.9184, "close": 0.9186, "volume": 1663798.1, "close_time": 1774180799999, "quote_volume": 1537377.39611, "trades": 8688, "taker_buy_base": 773942.5, "taker_buy_quote": 715189.15854 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.9187, "high": 0.9288, "low": 0.9187, "close": 0.9258, "volume": 1078873.2, "close_time": 1774195199999, "quote_volume": 996650.38115, "trades": 5898, "taker_buy_base": 588733.9, "taker_buy_quote": 543789.87911 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.9258, "high": 0.9258, "low": 0.9075, "close": 0.9106, "volume": 1522217.1, "close_time": 1774209599999, "quote_volume": 1393405.95419, "trades": 7566, "taker_buy_base": 691203.7, "taker_buy_quote": 632508.76275 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.9108, "high": 0.9149, "low": 0.8934, "close": 0.9051, "volume": 2858905.6, "close_time": 1774223999999, "quote_volume": 2583009.7241, "trades": 13699, "taker_buy_base": 1340343.2, "taker_buy_quote": 1210988.3155 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.9052, "high": 0.9185, "low": 0.8992, "close": 0.909, "volume": 1291302.5, "close_time": 1774238399999, "quote_volume": 1173655.45825, "trades": 8383, "taker_buy_base": 658951.6, "taker_buy_quote": 599049.15848 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.9091, "high": 0.9175, "low": 0.8907, "close": 0.8993, "volume": 1869511.4, "close_time": 1774252799999, "quote_volume": 1689477.86445, "trades": 9967, "taker_buy_base": 1046368.5, "taker_buy_quote": 945616.31533 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.8994, "high": 0.9658, "low": 0.8917, "close": 0.9407, "volume": 10672790.9, "close_time": 1774267199999, "quote_volume": 9997913.19876, "trades": 45441, "taker_buy_base": 5389498.7, "taker_buy_quote": 5055723.07741 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.9408, "high": 0.9712, "low": 0.933, "close": 0.952, "volume": 6008658.9, "close_time": 1774281599999, "quote_volume": 5730508.13457, "trades": 29255, "taker_buy_base": 3172590.9, "taker_buy_quote": 3026309.12326 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.9521, "high": 0.9664, "low": 0.9436, "close": 0.956, "volume": 2694847.6, "close_time": 1774295999999, "quote_volume": 2576003.11952, "trades": 13717, "taker_buy_base": 1312592.8, "taker_buy_quote": 1254941.62988 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.9556, "high": 0.9629, "low": 0.9462, "close": 0.9527, "volume": 1238207.7, "close_time": 1774310399999, "quote_volume": 1181351.85095, "trades": 6340, "taker_buy_base": 682266.0, "taker_buy_quote": 650821.51524 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.9526, "high": 0.9553, "low": 0.9376, "close": 0.9416, "volume": 2029995.5, "close_time": 1774324799999, "quote_volume": 1915281.1216, "trades": 9820, "taker_buy_base": 927728.4, "taker_buy_quote": 875552.22479 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.9416, "high": 0.9592, "low": 0.9357, "close": 0.9575, "volume": 1911561.3, "close_time": 1774339199999, "quote_volume": 1809766.69071, "trades": 8223, "taker_buy_base": 1008904.4, "taker_buy_quote": 955609.77183 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.9577, "high": 0.9625, "low": 0.9483, "close": 0.9539, "volume": 2381331.8, "close_time": 1774353599999, "quote_volume": 2274633.9686, "trades": 8615, "taker_buy_base": 1157747.5, "taker_buy_quote": 1105701.45298 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.9541, "high": 0.9541, "low": 0.931, "close": 0.9409, "volume": 3724465.4, "close_time": 1774367999999, "quote_volume": 3507885.29314, "trades": 14682, "taker_buy_base": 1668542.5, "taker_buy_quote": 1572232.13628 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.9409, "high": 0.9445, "low": 0.928, "close": 0.9313, "volume": 2368161.2, "close_time": 1774382399999, "quote_volume": 2211477.89364, "trades": 9158, "taker_buy_base": 1060189.8, "taker_buy_quote": 990167.92812 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.9312, "high": 0.9552, "low": 0.931, "close": 0.9523, "volume": 2772106.9, "close_time": 1774396799999, "quote_volume": 2626918.20735, "trades": 10846, "taker_buy_base": 1450435.5, "taker_buy_quote": 1374563.2258 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.9525, "high": 0.9588, "low": 0.9439, "close": 0.9531, "volume": 1287190.9, "close_time": 1774411199999, "quote_volume": 1225243.37339, "trades": 6822, "taker_buy_base": 665287.9, "taker_buy_quote": 633361.89552 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.9532, "high": 0.9649, "low": 0.9513, "close": 0.9592, "volume": 1832086.4, "close_time": 1774425599999, "quote_volume": 1753484.36588, "trades": 8056, "taker_buy_base": 878176.4, "taker_buy_quote": 840276.8644 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.9599, "high": 0.9753, "low": 0.9588, "close": 0.9674, "volume": 2547494.9, "close_time": 1774439999999, "quote_volume": 2460868.93137, "trades": 10359, "taker_buy_base": 1252443.0, "taker_buy_quote": 1209483.40949 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.9674, "high": 0.9745, "low": 0.9504, "close": 0.9556, "volume": 3378475.2, "close_time": 1774454399999, "quote_volume": 3255601.14373, "trades": 14445, "taker_buy_base": 1695537.7, "taker_buy_quote": 1635532.82687 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.9557, "high": 0.9677, "low": 0.9527, "close": 0.9665, "volume": 1874747.6, "close_time": 1774468799999, "quote_volume": 1803005.30981, "trades": 8805, "taker_buy_base": 884093.7, "taker_buy_quote": 850544.23818 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.9666, "high": 0.9745, "low": 0.9585, "close": 0.9683, "volume": 1614364.8, "close_time": 1774483199999, "quote_volume": 1560856.78011, "trades": 6741, "taker_buy_base": 863439.4, "taker_buy_quote": 835004.26063 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.9682, "high": 0.9702, "low": 0.9494, "close": 0.953, "volume": 1256553.9, "close_time": 1774497599999, "quote_volume": 1206108.96525, "trades": 6535, "taker_buy_base": 581366.3, "taker_buy_quote": 557761.36158 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.953, "high": 0.953, "low": 0.9364, "close": 0.9399, "volume": 1856317.3, "close_time": 1774511999999, "quote_volume": 1749728.5577, "trades": 7918, "taker_buy_base": 1017563.6, "taker_buy_quote": 958996.54507 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.94, "high": 0.9416, "low": 0.9213, "close": 0.9244, "volume": 1925372.2, "close_time": 1774526399999, "quote_volume": 1789687.57084, "trades": 8735, "taker_buy_base": 938052.5, "taker_buy_quote": 871995.90414 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.9245, "high": 0.9359, "low": 0.9101, "close": 0.9144, "volume": 2338183.9, "close_time": 1774540799999, "quote_volume": 2159638.89595, "trades": 10308, "taker_buy_base": 1167835.6, "taker_buy_quote": 1079101.94025 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.9144, "high": 0.9184, "low": 0.9088, "close": 0.9146, "volume": 1899935.0, "close_time": 1774555199999, "quote_volume": 1736588.69989, "trades": 8007, "taker_buy_base": 946599.1, "taker_buy_quote": 865399.14309 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.9147, "high": 0.9331, "low": 0.9132, "close": 0.9251, "volume": 3262833.6, "close_time": 1774569599999, "quote_volume": 3024244.35563, "trades": 12641, "taker_buy_base": 1641707.0, "taker_buy_quote": 1521526.74545 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.9251, "high": 0.9326, "low": 0.9215, "close": 0.9261, "volume": 1015918.5, "close_time": 1774583999999, "quote_volume": 941117.83132, "trades": 5047, "taker_buy_base": 487998.2, "taker_buy_quote": 452078.22416 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.926, "high": 0.9296, "low": 0.9184, "close": 0.9217, "volume": 1191528.9, "close_time": 1774598399999, "quote_volume": 1100406.17458, "trades": 5507, "taker_buy_base": 583796.4, "taker_buy_quote": 538931.12902 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.9217, "high": 0.9239, "low": 0.8864, "close": 0.8947, "volume": 3630550.7, "close_time": 1774612799999, "quote_volume": 3273090.77258, "trades": 14895, "taker_buy_base": 1675202.0, "taker_buy_quote": 1508943.63126 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.8947, "high": 0.9005, "low": 0.8831, "close": 0.89, "volume": 3216359.8, "close_time": 1774627199999, "quote_volume": 2866025.29216, "trades": 13100, "taker_buy_base": 1582330.7, "taker_buy_quote": 1409873.66988 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.8901, "high": 0.8952, "low": 0.8714, "close": 0.8734, "volume": 2735092.4, "close_time": 1774641599999, "quote_volume": 2413492.69901, "trades": 11032, "taker_buy_base": 1403381.5, "taker_buy_quote": 1237650.28378 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.8735, "high": 0.8805, "low": 0.8696, "close": 0.8803, "volume": 1395569.1, "close_time": 1774655999999, "quote_volume": 1222745.25815, "trades": 5980, "taker_buy_base": 658059.6, "taker_buy_quote": 576501.54275 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.8803, "high": 0.8821, "low": 0.8702, "close": 0.876, "volume": 876095.1, "close_time": 1774670399999, "quote_volume": 767666.55891, "trades": 4584, "taker_buy_base": 519387.2, "taker_buy_quote": 455297.50572 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.8761, "high": 0.8841, "low": 0.8736, "close": 0.8837, "volume": 682163.7, "close_time": 1774684799999, "quote_volume": 598613.97313, "trades": 3641, "taker_buy_base": 344767.1, "taker_buy_quote": 302550.81835 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.8838, "high": 0.8883, "low": 0.8807, "close": 0.8832, "volume": 710788.5, "close_time": 1774699199999, "quote_volume": 628384.30376, "trades": 4119, "taker_buy_base": 323357.7, "taker_buy_quote": 285884.13593 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.8832, "high": 0.8989, "low": 0.8801, "close": 0.8853, "volume": 3153089.3, "close_time": 1774713599999, "quote_volume": 2800724.29534, "trades": 12282, "taker_buy_base": 1521057.1, "taker_buy_quote": 1350992.28224 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.8854, "high": 0.8894, "low": 0.8807, "close": 0.8832, "volume": 998540.4, "close_time": 1774727999999, "quote_volume": 883511.53649, "trades": 4257, "taker_buy_base": 603611.2, "taker_buy_quote": 534138.94264 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.8833, "high": 0.887, "low": 0.835, "close": 0.859, "volume": 4779286.6, "close_time": 1774742399999, "quote_volume": 4112712.19741, "trades": 15515, "taker_buy_base": 2052582.5, "taker_buy_quote": 1769327.23924 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.8589, "high": 0.8705, "low": 0.8531, "close": 0.8695, "volume": 1663856.3, "close_time": 1774756799999, "quote_volume": 1435223.91386, "trades": 7190, "taker_buy_base": 880004.5, "taker_buy_quote": 759228.26395 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.8696, "high": 0.8702, "low": 0.8629, "close": 0.8641, "volume": 695812.1, "close_time": 1774771199999, "quote_volume": 602922.14124, "trades": 3743, "taker_buy_base": 339916.7, "taker_buy_quote": 294584.05774 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.8641, "high": 0.8646, "low": 0.855, "close": 0.8603, "volume": 949614.3, "close_time": 1774785599999, "quote_volume": 817427.98892, "trades": 5251, "taker_buy_base": 464375.3, "taker_buy_quote": 399788.75446 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.8603, "high": 0.8603, "low": 0.8399, "close": 0.8452, "volume": 2258921.6, "close_time": 1774799999999, "quote_volume": 1915960.65769, "trades": 10284, "taker_buy_base": 1194664.6, "taker_buy_quote": 1013284.45523 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.8454, "high": 0.8494, "low": 0.8374, "close": 0.8385, "volume": 1072121.4, "close_time": 1774814399999, "quote_volume": 904652.64794, "trades": 5675, "taker_buy_base": 555930.8, "taker_buy_quote": 469154.09448 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.8385, "high": 0.8474, "low": 0.8196, "close": 0.8463, "volume": 4700546.1, "close_time": 1774828799999, "quote_volume": 3940809.00518, "trades": 15698, "taker_buy_base": 2338299.1, "taker_buy_quote": 1960891.88557 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.8465, "high": 0.8764, "low": 0.8459, "close": 0.8694, "volume": 4602568.7, "close_time": 1774843199999, "quote_volume": 3972867.4939, "trades": 15087, "taker_buy_base": 2481474.1, "taker_buy_quote": 2141216.36752 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.8696, "high": 0.8838, "low": 0.8687, "close": 0.8819, "volume": 2392866.2, "close_time": 1774857599999, "quote_volume": 2091235.85558, "trades": 8279, "taker_buy_base": 1275838.2, "taker_buy_quote": 1115208.48446 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.8819, "high": 0.8925, "low": 0.8755, "close": 0.8851, "volume": 2540060.8, "close_time": 1774871999999, "quote_volume": 2241158.24046, "trades": 9372, "taker_buy_base": 1200983.1, "taker_buy_quote": 1059730.36731 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.8852, "high": 0.8904, "low": 0.8759, "close": 0.8812, "volume": 2333862.7, "close_time": 1774886399999, "quote_volume": 2063778.63169, "trades": 9168, "taker_buy_base": 1084396.1, "taker_buy_quote": 959128.58232 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.8813, "high": 0.8833, "low": 0.8559, "close": 0.8611, "volume": 1959492.3, "close_time": 1774900799999, "quote_volume": 1698014.01709, "trades": 7590, "taker_buy_base": 876896.0, "taker_buy_quote": 759589.02228 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.8608, "high": 0.8715, "low": 0.8591, "close": 0.8634, "volume": 1099071.2, "close_time": 1774915199999, "quote_volume": 950967.90435, "trades": 5024, "taker_buy_base": 536398.4, "taker_buy_quote": 464266.76298 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.8635, "high": 0.8872, "low": 0.8604, "close": 0.8741, "volume": 1644495.6, "close_time": 1774929599999, "quote_volume": 1438758.35813, "trades": 8365, "taker_buy_base": 878115.5, "taker_buy_quote": 767885.70652 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.8743, "high": 0.8774, "low": 0.8665, "close": 0.8714, "volume": 1246853.0, "close_time": 1774943999999, "quote_volume": 1086308.32324, "trades": 5997, "taker_buy_base": 610088.3, "taker_buy_quote": 531566.04525 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.8715, "high": 0.8726, "low": 0.8521, "close": 0.8581, "volume": 2111741.9, "close_time": 1774958399999, "quote_volume": 1815564.13131, "trades": 9191, "taker_buy_base": 1018374.3, "taker_buy_quote": 875838.58673 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.8581, "high": 0.8774, "low": 0.8567, "close": 0.8581, "volume": 2809173.3, "close_time": 1774972799999, "quote_volume": 2432561.43355, "trades": 12447, "taker_buy_base": 1455773.6, "taker_buy_quote": 1260800.36155 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.8583, "high": 0.8891, "low": 0.857, "close": 0.8774, "volume": 3218527.3, "close_time": 1774987199999, "quote_volume": 2817065.68657, "trades": 14279, "taker_buy_base": 1721351.9, "taker_buy_quote": 1506268.37454 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.8773, "high": 0.8811, "low": 0.8699, "close": 0.8776, "volume": 1025496.6, "close_time": 1775001599999, "quote_volume": 898720.81359, "trades": 4995, "taker_buy_base": 491043.4, "taker_buy_quote": 430289.4766 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.8778, "high": 0.8834, "low": 0.8712, "close": 0.8811, "volume": 1128613.7, "close_time": 1775015999999, "quote_volume": 990636.72767, "trades": 5841, "taker_buy_base": 573471.4, "taker_buy_quote": 503474.91013 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.8809, "high": 0.9053, "low": 0.8777, "close": 0.8975, "volume": 2186620.8, "close_time": 1775030399999, "quote_volume": 1953764.28975, "trades": 10181, "taker_buy_base": 1165879.5, "taker_buy_quote": 1042016.5523 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.8976, "high": 0.903, "low": 0.8868, "close": 0.8916, "volume": 2162437.3, "close_time": 1775044799999, "quote_volume": 1934014.0723, "trades": 8746, "taker_buy_base": 1101416.2, "taker_buy_quote": 984979.84126 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.8915, "high": 0.9016, "low": 0.885, "close": 0.9014, "volume": 2743520.6, "close_time": 1775059199999, "quote_volume": 2452338.86215, "trades": 12036, "taker_buy_base": 1406337.2, "taker_buy_quote": 1257589.49827 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.9013, "high": 0.9145, "low": 0.8917, "close": 0.8954, "volume": 2246525.6, "close_time": 1775073599999, "quote_volume": 2025881.81759, "trades": 9803, "taker_buy_base": 1147619.3, "taker_buy_quote": 1035156.52367 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.8953, "high": 0.897, "low": 0.8806, "close": 0.8821, "volume": 1717997.3, "close_time": 1775087999999, "quote_volume": 1525697.53846, "trades": 7112, "taker_buy_base": 770844.6, "taker_buy_quote": 684855.45197 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.8821, "high": 0.8939, "low": 0.855, "close": 0.859, "volume": 5643709.2, "close_time": 1775102399999, "quote_volume": 4925370.54541, "trades": 21921, "taker_buy_base": 2766305.5, "taker_buy_quote": 2416038.76939 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.8589, "high": 0.8705, "low": 0.8531, "close": 0.8632, "volume": 2071612.4, "close_time": 1775116799999, "quote_volume": 1785001.43179, "trades": 7742, "taker_buy_base": 999028.2, "taker_buy_quote": 860813.95337 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.8634, "high": 0.8634, "low": 0.8458, "close": 0.8504, "volume": 2021405.8, "close_time": 1775131199999, "quote_volume": 1725224.55374, "trades": 8426, "taker_buy_base": 906422.3, "taker_buy_quote": 773684.11742 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.8505, "high": 0.8653, "low": 0.8417, "close": 0.8583, "volume": 3312801.7, "close_time": 1775145599999, "quote_volume": 2827160.80526, "trades": 13278, "taker_buy_base": 1775687.0, "taker_buy_quote": 1514792.54127 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.8583, "high": 0.869, "low": 0.8513, "close": 0.8608, "volume": 2006123.2, "close_time": 1775159999999, "quote_volume": 1722583.86922, "trades": 8815, "taker_buy_base": 1034892.7, "taker_buy_quote": 888658.44241 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.8607, "high": 0.867, "low": 0.8586, "close": 0.8612, "volume": 986860.7, "close_time": 1775174399999, "quote_volume": 850963.45895, "trades": 4820, "taker_buy_base": 484646.2, "taker_buy_quote": 417965.70732 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.8613, "high": 0.8678, "low": 0.857, "close": 0.8651, "volume": 1026214.3, "close_time": 1775188799999, "quote_volume": 884839.94666, "trades": 5082, "taker_buy_base": 526364.4, "taker_buy_quote": 453866.50815 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.865, "high": 0.8767, "low": 0.863, "close": 0.8757, "volume": 1133243.2, "close_time": 1775203199999, "quote_volume": 985742.76438, "trades": 5628, "taker_buy_base": 585057.9, "taker_buy_quote": 509063.53806 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.8757, "high": 0.8803, "low": 0.8723, "close": 0.8779, "volume": 1586729.4, "close_time": 1775217599999, "quote_volume": 1390745.14237, "trades": 6387, "taker_buy_base": 792555.3, "taker_buy_quote": 694786.13135 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.8779, "high": 0.8853, "low": 0.8655, "close": 0.8696, "volume": 2302389.0, "close_time": 1775231999999, "quote_volume": 2008176.92119, "trades": 9109, "taker_buy_base": 1089895.6, "taker_buy_quote": 950464.80569 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.8696, "high": 0.8785, "low": 0.8695, "close": 0.8736, "volume": 1289466.5, "close_time": 1775246399999, "quote_volume": 1126606.48987, "trades": 4848, "taker_buy_base": 574172.9, "taker_buy_quote": 501666.77985 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.8736, "high": 0.878, "low": 0.8707, "close": 0.8738, "volume": 913991.7, "close_time": 1775260799999, "quote_volume": 799660.99122, "trades": 3536, "taker_buy_base": 519680.2, "taker_buy_quote": 454606.92824 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.8736, "high": 0.8747, "low": 0.8645, "close": 0.8698, "volume": 803118.6, "close_time": 1775275199999, "quote_volume": 698060.79125, "trades": 3405, "taker_buy_base": 413483.2, "taker_buy_quote": 359314.70423 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.8698, "high": 0.8749, "low": 0.869, "close": 0.8714, "volume": 647371.3, "close_time": 1775289599999, "quote_volume": 564167.23132, "trades": 2905, "taker_buy_base": 348625.7, "taker_buy_quote": 303858.36008 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.8714, "high": 0.8719, "low": 0.8653, "close": 0.8717, "volume": 524772.3, "close_time": 1775303999999, "quote_volume": 455547.63263, "trades": 2340, "taker_buy_base": 276683.3, "taker_buy_quote": 240213.38214 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.8717, "high": 0.8731, "low": 0.8616, "close": 0.8697, "volume": 1343530.1, "close_time": 1775318399999, "quote_volume": 1166266.26423, "trades": 5381, "taker_buy_base": 748689.9, "taker_buy_quote": 649929.5691 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.8697, "high": 0.876, "low": 0.8643, "close": 0.8702, "volume": 922367.4, "close_time": 1775332799999, "quote_volume": 802841.09841, "trades": 3905, "taker_buy_base": 449808.8, "taker_buy_quote": 391651.69692 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.8703, "high": 0.8795, "low": 0.8668, "close": 0.8719, "volume": 1046008.5, "close_time": 1775347199999, "quote_volume": 911942.37731, "trades": 4601, "taker_buy_base": 541420.8, "taker_buy_quote": 471982.78795 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.8719, "high": 0.8724, "low": 0.863, "close": 0.8646, "volume": 679351.0, "close_time": 1775361599999, "quote_volume": 589022.87058, "trades": 2956, "taker_buy_base": 291872.6, "taker_buy_quote": 253124.39979 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.8645, "high": 0.8645, "low": 0.8485, "close": 0.8519, "volume": 1497843.8, "close_time": 1775375999999, "quote_volume": 1280816.4423, "trades": 5593, "taker_buy_base": 747997.6, "taker_buy_quote": 639749.89711 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.8516, "high": 0.8571, "low": 0.848, "close": 0.8505, "volume": 1012445.1, "close_time": 1775390399999, "quote_volume": 862246.62707, "trades": 3376, "taker_buy_base": 529402.8, "taker_buy_quote": 450825.39857 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.8504, "high": 0.859, "low": 0.8415, "close": 0.8496, "volume": 1550471.2, "close_time": 1775404799999, "quote_volume": 1314816.65788, "trades": 6931, "taker_buy_base": 843278.0, "taker_buy_quote": 715092.35866 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.8497, "high": 0.853, "low": 0.8455, "close": 0.8492, "volume": 951957.0, "close_time": 1775419199999, "quote_volume": 808726.11407, "trades": 4044, "taker_buy_base": 473974.0, "taker_buy_quote": 402737.89851 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.8491, "high": 0.8724, "low": 0.8368, "close": 0.8707, "volume": 3051960.3, "close_time": 1775433599999, "quote_volume": 2611786.34019, "trades": 10879, "taker_buy_base": 1537150.7, "taker_buy_quote": 1316882.50123 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.8708, "high": 0.8935, "low": 0.8708, "close": 0.8866, "volume": 2984648.2, "close_time": 1775447999999, "quote_volume": 2631925.86251, "trades": 12022, "taker_buy_base": 1390195.2, "taker_buy_quote": 1226002.42558 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.8867, "high": 0.8978, "low": 0.8795, "close": 0.8859, "volume": 2016271.2, "close_time": 1775462399999, "quote_volume": 1788269.19696, "trades": 7268, "taker_buy_base": 1043898.8, "taker_buy_quote": 926160.51996 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.886, "high": 0.9232, "low": 0.8845, "close": 0.9046, "volume": 3893392.6, "close_time": 1775476799999, "quote_volume": 3525944.65226, "trades": 14544, "taker_buy_base": 2044356.6, "taker_buy_quote": 1851379.59724 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.9048, "high": 0.9106, "low": 0.8949, "close": 0.9006, "volume": 2448991.2, "close_time": 1775491199999, "quote_volume": 2211567.9654, "trades": 9521, "taker_buy_base": 1244690.4, "taker_buy_quote": 1124043.67075 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.9006, "high": 0.9028, "low": 0.8882, "close": 0.8942, "volume": 1756680.0, "close_time": 1775505599999, "quote_volume": 1572512.9818, "trades": 6903, "taker_buy_base": 809956.5, "taker_buy_quote": 724982.65467 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.8944, "high": 0.8976, "low": 0.8693, "close": 0.871, "volume": 2258214.2, "close_time": 1775519999999, "quote_volume": 1989723.61889, "trades": 8619, "taker_buy_base": 1061648.9, "taker_buy_quote": 935717.0839 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.8709, "high": 0.8757, "low": 0.8635, "close": 0.8729, "volume": 1766083.1, "close_time": 1775534399999, "quote_volume": 1536065.45294, "trades": 7415, "taker_buy_base": 918998.4, "taker_buy_quote": 799206.0479 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.8729, "high": 0.8787, "low": 0.8658, "close": 0.8731, "volume": 1027612.1, "close_time": 1775548799999, "quote_volume": 896429.88284, "trades": 4270, "taker_buy_base": 580062.8, "taker_buy_quote": 506113.03444 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.8731, "high": 0.8863, "low": 0.8649, "close": 0.8672, "volume": 2125508.7, "close_time": 1775563199999, "quote_volume": 1860463.4649, "trades": 8525, "taker_buy_base": 1067142.4, "taker_buy_quote": 934697.40738 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.867, "high": 0.8734, "low": 0.8589, "close": 0.8667, "volume": 2331509.9, "close_time": 1775577599999, "quote_volume": 2020798.40837, "trades": 9160, "taker_buy_base": 1228526.1, "taker_buy_quote": 1064740.64847 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.8667, "high": 0.8915, "low": 0.8634, "close": 0.8912, "volume": 2318547.1, "close_time": 1775591999999, "quote_volume": 2033090.80842, "trades": 9109, "taker_buy_base": 1096131.2, "taker_buy_quote": 960975.99971 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.8915, "high": 0.9765, "low": 0.8907, "close": 0.9599, "volume": 5981263.5, "close_time": 1775606399999, "quote_volume": 5581912.68423, "trades": 30112, "taker_buy_base": 2985553.8, "taker_buy_quote": 2787637.71562 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.9596, "high": 0.9783, "low": 0.9526, "close": 0.959, "volume": 3256827.2, "close_time": 1775620799999, "quote_volume": 3139684.59983, "trades": 14190, "taker_buy_base": 1672226.9, "taker_buy_quote": 1611927.70404 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.9589, "high": 0.9673, "low": 0.9493, "close": 0.952, "volume": 2428622.3, "close_time": 1775635199999, "quote_volume": 2327469.33607, "trades": 9263, "taker_buy_base": 1180878.3, "taker_buy_quote": 1131835.34756 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.9521, "high": 0.9549, "low": 0.9378, "close": 0.9474, "volume": 1791588.8, "close_time": 1775649599999, "quote_volume": 1697934.34885, "trades": 7488, "taker_buy_base": 926339.9, "taker_buy_quote": 877857.74015 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.9474, "high": 0.954, "low": 0.9203, "close": 0.9346, "volume": 4189469.2, "close_time": 1775663999999, "quote_volume": 3925842.39317, "trades": 15501, "taker_buy_base": 2184311.4, "taker_buy_quote": 2047868.52827 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.9345, "high": 0.9369, "low": 0.9167, "close": 0.9224, "volume": 2612891.6, "close_time": 1775678399999, "quote_volume": 2422734.6641, "trades": 9374, "taker_buy_base": 1242399.3, "taker_buy_quote": 1151933.87148 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.9222, "high": 0.9292, "low": 0.9114, "close": 0.9139, "volume": 1672145.3, "close_time": 1775692799999, "quote_volume": 1539569.51054, "trades": 6925, "taker_buy_base": 794211.5, "taker_buy_quote": 731706.40919 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.9138, "high": 0.9141, "low": 0.9, "close": 0.9093, "volume": 1424439.7, "close_time": 1775707199999, "quote_volume": 1291909.26315, "trades": 6549, "taker_buy_base": 651435.4, "taker_buy_quote": 590707.48672 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.9092, "high": 0.9139, "low": 0.9068, "close": 0.9091, "volume": 836377.5, "close_time": 1775721599999, "quote_volume": 761347.05086, "trades": 4160, "taker_buy_base": 502804.0, "taker_buy_quote": 457724.28813 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.909, "high": 0.9166, "low": 0.905, "close": 0.9074, "volume": 866356.2, "close_time": 1775735999999, "quote_volume": 788636.1496, "trades": 4007, "taker_buy_base": 462216.3, "taker_buy_quote": 420905.51778 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.9073, "high": 0.9382, "low": 0.9046, "close": 0.9323, "volume": 2252399.2, "close_time": 1775750399999, "quote_volume": 2069795.3287, "trades": 9554, "taker_buy_base": 1124847.5, "taker_buy_quote": 1034011.24239 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.9324, "high": 0.9455, "low": 0.9263, "close": 0.9407, "volume": 2250537.0, "close_time": 1775764799999, "quote_volume": 2108282.7615, "trades": 10631, "taker_buy_base": 1135580.3, "taker_buy_quote": 1064103.38647 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.9409, "high": 0.9702, "low": 0.9277, "close": 0.9307, "volume": 3591064.1, "close_time": 1775779199999, "quote_volume": 3405597.77548, "trades": 14772, "taker_buy_base": 1622937.5, "taker_buy_quote": 1539652.24878 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.9307, "high": 0.9375, "low": 0.9228, "close": 0.9295, "volume": 1853775.8, "close_time": 1775793599999, "quote_volume": 1724164.65046, "trades": 8276, "taker_buy_base": 941372.6, "taker_buy_quote": 875251.66069 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.9295, "high": 0.9464, "low": 0.9275, "close": 0.928, "volume": 1976756.3, "close_time": 1775807999999, "quote_volume": 1851158.11411, "trades": 7805, "taker_buy_base": 1013161.5, "taker_buy_quote": 949205.44999 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.9281, "high": 0.9388, "low": 0.925, "close": 0.9354, "volume": 1350554.3, "close_time": 1775822399999, "quote_volume": 1260629.64558, "trades": 5997, "taker_buy_base": 650166.7, "taker_buy_quote": 606905.14942 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.9352, "high": 0.9536, "low": 0.9323, "close": 0.9458, "volume": 2753118.9, "close_time": 1775836799999, "quote_volume": 2594777.96918, "trades": 11342, "taker_buy_base": 1378300.2, "taker_buy_quote": 1298689.15266 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.9459, "high": 0.9629, "low": 0.9423, "close": 0.9593, "volume": 2069462.2, "close_time": 1775851199999, "quote_volume": 1972875.76668, "trades": 8991, "taker_buy_base": 1016976.1, "taker_buy_quote": 968865.09905 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.9594, "high": 0.9605, "low": 0.943, "close": 0.9445, "volume": 1665426.6, "close_time": 1775865599999, "quote_volume": 1582156.07651, "trades": 6701, "taker_buy_base": 737713.7, "taker_buy_quote": 700866.13007 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.9443, "high": 0.9452, "low": 0.9356, "close": 0.9373, "volume": 854956.8, "close_time": 1775879999999, "quote_volume": 803947.32796, "trades": 4768, "taker_buy_base": 382773.6, "taker_buy_quote": 359844.4361 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.9374, "high": 0.9399, "low": 0.93, "close": 0.9337, "volume": 1099629.3, "close_time": 1775894399999, "quote_volume": 1027217.96089, "trades": 4825, "taker_buy_base": 438246.7, "taker_buy_quote": 409420.76059 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.9338, "high": 0.938, "low": 0.9325, "close": 0.9338, "volume": 755624.4, "close_time": 1775908799999, "quote_volume": 706607.00853, "trades": 3655, "taker_buy_base": 403062.7, "taker_buy_quote": 376902.48416 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.9338, "high": 0.9373, "low": 0.928, "close": 0.9365, "volume": 769039.1, "close_time": 1775923199999, "quote_volume": 717421.41994, "trades": 4095, "taker_buy_base": 350810.9, "taker_buy_quote": 327315.54902 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.9365, "high": 0.9634, "low": 0.9364, "close": 0.9628, "volume": 2471611.7, "close_time": 1775937599999, "quote_volume": 2352553.4066, "trades": 10847, "taker_buy_base": 1445541.6, "taker_buy_quote": 1376242.80415 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.9628, "high": 0.9642, "low": 0.9383, "close": 0.9419, "volume": 1692314.4, "close_time": 1775951999999, "quote_volume": 1611220.34205, "trades": 8276, "taker_buy_base": 815768.0, "taker_buy_quote": 776665.83009 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.9419, "high": 0.9441, "low": 0.906, "close": 0.9127, "volume": 2995929.1, "close_time": 1775966399999, "quote_volume": 2761917.31357, "trades": 13750, "taker_buy_base": 1374594.1, "taker_buy_quote": 1265733.89401 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.9126, "high": 0.9173, "low": 0.9081, "close": 0.9131, "volume": 803382.9, "close_time": 1775980799999, "quote_volume": 733387.41994, "trades": 3934, "taker_buy_base": 390835.7, "taker_buy_quote": 356854.187 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.913, "high": 0.9148, "low": 0.9067, "close": 0.9115, "volume": 538558.3, "close_time": 1775995199999, "quote_volume": 490821.46544, "trades": 2831, "taker_buy_base": 287901.4, "taker_buy_quote": 262444.49792 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.9114, "high": 0.9142, "low": 0.8975, "close": 0.9005, "volume": 1598651.1, "close_time": 1776009599999, "quote_volume": 1444681.78436, "trades": 6629, "taker_buy_base": 774115.1, "taker_buy_quote": 699419.36726 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.9003, "high": 0.9122, "low": 0.9002, "close": 0.907, "volume": 848365.1, "close_time": 1776023999999, "quote_volume": 769579.56388, "trades": 3838, "taker_buy_base": 552891.5, "taker_buy_quote": 501551.21422 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.9069, "high": 0.9139, "low": 0.8987, "close": 0.9012, "volume": 1350144.1, "close_time": 1776038399999, "quote_volume": 1223050.82021, "trades": 5964, "taker_buy_base": 684556.0, "taker_buy_quote": 620270.65194 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.9014, "high": 0.9117, "low": 0.9002, "close": 0.9067, "volume": 740566.6, "close_time": 1776052799999, "quote_volume": 671175.96075, "trades": 3681, "taker_buy_base": 356509.4, "taker_buy_quote": 323017.52995 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.9066, "high": 0.9124, "low": 0.8999, "close": 0.9019, "volume": 616213.1, "close_time": 1776067199999, "quote_volume": 558001.93379, "trades": 3388, "taker_buy_base": 320662.8, "taker_buy_quote": 290463.55785 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.9018, "high": 0.9062, "low": 0.8983, "close": 0.9044, "volume": 1415484.5, "close_time": 1776081599999, "quote_volume": 1276541.9794, "trades": 5294, "taker_buy_base": 887248.6, "taker_buy_quote": 800145.86255 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.9044, "high": 0.9237, "low": 0.9016, "close": 0.9133, "volume": 2881603.2, "close_time": 1776095999999, "quote_volume": 2633175.29553, "trades": 11725, "taker_buy_base": 1540687.6, "taker_buy_quote": 1407492.08947 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.9132, "high": 0.9387, "low": 0.9081, "close": 0.9362, "volume": 2775765.3, "close_time": 1776110399999, "quote_volume": 2561271.06228, "trades": 11853, "taker_buy_base": 1442759.6, "taker_buy_quote": 1331577.36955 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.9362, "high": 0.9616, "low": 0.9272, "close": 0.9602, "volume": 4611709.2, "close_time": 1776124799999, "quote_volume": 4375311.27497, "trades": 18008, "taker_buy_base": 2443059.0, "taker_buy_quote": 2318777.92724 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.9603, "high": 0.962, "low": 0.9459, "close": 0.9496, "volume": 2142427.7, "close_time": 1776139199999, "quote_volume": 2042042.17327, "trades": 9480, "taker_buy_base": 1053301.3, "taker_buy_quote": 1004281.85464 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.9497, "high": 0.9513, "low": 0.9395, "close": 0.9449, "volume": 1222606.6, "close_time": 1776153599999, "quote_volume": 1156115.05997, "trades": 5046, "taker_buy_base": 584443.3, "taker_buy_quote": 552685.09267 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.9449, "high": 0.9542, "low": 0.9426, "close": 0.9485, "volume": 1527898.6, "close_time": 1776167999999, "quote_volume": 1451750.72433, "trades": 6219, "taker_buy_base": 808736.1, "taker_buy_quote": 768272.18182 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.9485, "high": 0.9636, "low": 0.9403, "close": 0.944, "volume": 4524782.7, "close_time": 1776182399999, "quote_volume": 4302818.87426, "trades": 16004, "taker_buy_base": 2084717.3, "taker_buy_quote": 1982525.91345 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.9439, "high": 0.9504, "low": 0.9251, "close": 0.9325, "volume": 2214367.0, "close_time": 1776196799999, "quote_volume": 2073641.1543, "trades": 9896, "taker_buy_base": 1017671.1, "taker_buy_quote": 953005.65189 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.9326, "high": 0.9354, "low": 0.9283, "close": 0.9332, "volume": 931482.8, "close_time": 1776211199999, "quote_volume": 868109.76085, "trades": 4825, "taker_buy_base": 469572.5, "taker_buy_quote": 437746.77866 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.9331, "high": 0.9447, "low": 0.9331, "close": 0.94, "volume": 1176989.4, "close_time": 1776225599999, "quote_volume": 1105852.75895, "trades": 6576, "taker_buy_base": 521963.6, "taker_buy_quote": 490563.74328 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.94, "high": 0.9445, "low": 0.9267, "close": 0.9295, "volume": 1171833.3, "close_time": 1776239999999, "quote_volume": 1095573.85977, "trades": 6388, "taker_buy_base": 515324.6, "taker_buy_quote": 481642.35818 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.9295, "high": 0.9488, "low": 0.9283, "close": 0.9456, "volume": 1146618.0, "close_time": 1776254399999, "quote_volume": 1076822.00392, "trades": 6383, "taker_buy_base": 598314.8, "taker_buy_quote": 561970.18273 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.9455, "high": 0.9547, "low": 0.9415, "close": 0.947, "volume": 2432315.8, "close_time": 1776268799999, "quote_volume": 2307276.84961, "trades": 10950, "taker_buy_base": 1190745.2, "taker_buy_quote": 1129878.11936 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.9468, "high": 0.9746, "low": 0.9451, "close": 0.9684, "volume": 2592007.3, "close_time": 1776283199999, "quote_volume": 2489815.76518, "trades": 12238, "taker_buy_base": 1335369.3, "taker_buy_quote": 1282605.53427 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.9684, "high": 0.974, "low": 0.9558, "close": 0.9593, "volume": 1691071.5, "close_time": 1776297599999, "quote_volume": 1632250.35391, "trades": 9099, "taker_buy_base": 818137.9, "taker_buy_quote": 789931.03007 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.9594, "high": 0.9778, "low": 0.9534, "close": 0.9751, "volume": 1290049.1, "close_time": 1776311999999, "quote_volume": 1245044.54294, "trades": 8166, "taker_buy_base": 662113.8, "taker_buy_quote": 639140.61349 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.975, "high": 0.9903, "low": 0.9635, "close": 0.9715, "volume": 2755814.9, "close_time": 1776326399999, "quote_volume": 2689603.20074, "trades": 13502, "taker_buy_base": 1387025.0, "taker_buy_quote": 1353016.97191 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.9714, "high": 0.9846, "low": 0.9642, "close": 0.9702, "volume": 3065134.1, "close_time": 1776340799999, "quote_volume": 2982234.76832, "trades": 13048, "taker_buy_base": 1510036.1, "taker_buy_quote": 1469107.45704 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.97, "high": 0.9949, "low": 0.9531, "close": 0.9857, "volume": 5643809.0, "close_time": 1776355199999, "quote_volume": 5495835.15688, "trades": 26289, "taker_buy_base": 2848044.2, "taker_buy_quote": 2774491.15449 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.9858, "high": 1.0054, "low": 0.971, "close": 1.0038, "volume": 4395969.9, "close_time": 1776369599999, "quote_volume": 4340166.10811, "trades": 22197, "taker_buy_base": 2335348.3, "taker_buy_quote": 2306071.20509 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 1.0038, "high": 1.0139, "low": 0.9843, "close": 1.0011, "volume": 3909409.1, "close_time": 1776383999999, "quote_volume": 3910752.76726, "trades": 16652, "taker_buy_base": 1924039.2, "taker_buy_quote": 1924097.53153 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.0007, "high": 1.0068, "low": 0.9824, "close": 0.9888, "volume": 2230023.6, "close_time": 1776398399999, "quote_volume": 2221605.77782, "trades": 11179, "taker_buy_base": 1204354.4, "taker_buy_quote": 1200064.55345 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.9887, "high": 0.9953, "low": 0.975, "close": 0.9932, "volume": 1673831.3, "close_time": 1776412799999, "quote_volume": 1647426.28143, "trades": 8632, "taker_buy_base": 906680.8, "taker_buy_quote": 892136.59176 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.9932, "high": 1.0059, "low": 0.9821, "close": 1.0006, "volume": 3154256.5, "close_time": 1776427199999, "quote_volume": 3140423.4492, "trades": 13713, "taker_buy_base": 1655211.9, "taker_buy_quote": 1648647.49723 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 1.0007, "high": 1.0436, "low": 0.9966, "close": 1.0255, "volume": 7956629.6, "close_time": 1776441599999, "quote_volume": 8158716.77037, "trades": 32353, "taker_buy_base": 3984793.3, "taker_buy_quote": 4084567.77405 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 1.0256, "high": 1.0356, "low": 1.0093, "close": 1.0144, "volume": 3629082.6, "close_time": 1776455999999, "quote_volume": 3707312.03429, "trades": 14851, "taker_buy_base": 1861814.7, "taker_buy_quote": 1902033.5329 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.0144, "high": 1.0183, "low": 0.9957, "close": 0.9973, "volume": 1933780.8, "close_time": 1776470399999, "quote_volume": 1950943.89383, "trades": 9275, "taker_buy_base": 881731.7, "taker_buy_quote": 889757.75119 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.9972, "high": 1.0033, "low": 0.9915, "close": 0.9978, "volume": 1864032.6, "close_time": 1776484799999, "quote_volume": 1859075.92096, "trades": 9188, "taker_buy_base": 851647.1, "taker_buy_quote": 849560.18479 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.9979, "high": 1.01, "low": 0.9955, "close": 1.0057, "volume": 1270316.7, "close_time": 1776499199999, "quote_volume": 1273705.04548, "trades": 6388, "taker_buy_base": 665829.1, "taker_buy_quote": 667395.05656 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 1.0057, "high": 1.0074, "low": 0.9583, "close": 0.962, "volume": 3799524.3, "close_time": 1776513599999, "quote_volume": 3724940.93782, "trades": 16358, "taker_buy_base": 1690008.8, "taker_buy_quote": 1656768.47802 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.9619, "high": 0.9724, "low": 0.9597, "close": 0.9676, "volume": 1992959.3, "close_time": 1776527999999, "quote_volume": 1925185.62192, "trades": 8672, "taker_buy_base": 1037190.3, "taker_buy_quote": 1001962.65321 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.9674, "high": 0.9693, "low": 0.9513, "close": 0.9556, "volume": 2641335.6, "close_time": 1776542399999, "quote_volume": 2533444.94183, "trades": 9626, "taker_buy_base": 1262457.8, "taker_buy_quote": 1210941.36846 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.9555, "high": 0.9649, "low": 0.9533, "close": 0.9571, "volume": 980498.0, "close_time": 1776556799999, "quote_volume": 940596.35727, "trades": 4532, "taker_buy_base": 555117.7, "taker_buy_quote": 532524.08977 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.9571, "high": 0.9587, "low": 0.9432, "close": 0.9484, "volume": 1929450.2, "close_time": 1776571199999, "quote_volume": 1836608.71259, "trades": 8856, "taker_buy_base": 1035634.7, "taker_buy_quote": 986198.33405 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.9483, "high": 0.952, "low": 0.9375, "close": 0.9454, "volume": 1692161.1, "close_time": 1776585599999, "quote_volume": 1598907.97693, "trades": 8506, "taker_buy_base": 810820.0, "taker_buy_quote": 766140.6492 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.9453, "high": 0.956, "low": 0.9399, "close": 0.9551, "volume": 1453459.8, "close_time": 1776599999999, "quote_volume": 1378281.26159, "trades": 7262, "taker_buy_base": 661415.7, "taker_buy_quote": 626748.65835 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.955, "high": 0.9719, "low": 0.9472, "close": 0.9594, "volume": 2976016.6, "close_time": 1776614399999, "quote_volume": 2857464.90774, "trades": 12173, "taker_buy_base": 1504584.7, "taker_buy_quote": 1445078.35061 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.9593, "high": 0.9606, "low": 0.9352, "close": 0.9452, "volume": 2157070.7, "close_time": 1776628799999, "quote_volume": 2041262.25633, "trades": 10404, "taker_buy_base": 1020572.7, "taker_buy_quote": 966077.19099 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.9449, "high": 0.9449, "low": 0.9172, "close": 0.9232, "volume": 2179559.3, "close_time": 1776643199999, "quote_volume": 2025924.54395, "trades": 10400, "taker_buy_base": 1003333.3, "taker_buy_quote": 932379.48363 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.9233, "high": 0.9407, "low": 0.921, "close": 0.9392, "volume": 1382163.3, "close_time": 1776657599999, "quote_volume": 1286868.06759, "trades": 7331, "taker_buy_base": 631676.0, "taker_buy_quote": 588465.23215 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.939, "high": 0.9545, "low": 0.9287, "close": 0.9449, "volume": 1977161.2, "close_time": 1776671999999, "quote_volume": 1862994.90617, "trades": 8896, "taker_buy_base": 910480.0, "taker_buy_quote": 857909.24724 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.945, "high": 0.9469, "low": 0.9348, "close": 0.9427, "volume": 2174749.1, "close_time": 1776686399999, "quote_volume": 2049161.02487, "trades": 9462, "taker_buy_base": 1185664.2, "taker_buy_quote": 1116976.14379 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.9427, "high": 0.9501, "low": 0.9314, "close": 0.9449, "volume": 2788347.2, "close_time": 1776700799999, "quote_volume": 2629273.76198, "trades": 12447, "taker_buy_base": 1558092.9, "taker_buy_quote": 1469012.32711 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.945, "high": 0.9542, "low": 0.9393, "close": 0.9483, "volume": 1951029.0, "close_time": 1776715199999, "quote_volume": 1848496.77744, "trades": 8735, "taker_buy_base": 942653.6, "taker_buy_quote": 892914.27934 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.9483, "high": 0.9563, "low": 0.942, "close": 0.9446, "volume": 1398556.4, "close_time": 1776729599999, "quote_volume": 1328377.10599, "trades": 6236, "taker_buy_base": 701691.5, "taker_buy_quote": 666502.35011 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.9445, "high": 0.952, "low": 0.9374, "close": 0.9425, "volume": 900478.7, "close_time": 1776743999999, "quote_volume": 850926.81952, "trades": 4643, "taker_buy_base": 470754.1, "taker_buy_quote": 444856.70218 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.9424, "high": 0.9521, "low": 0.9411, "close": 0.9489, "volume": 923686.9, "close_time": 1776758399999, "quote_volume": 874892.84345, "trades": 4643, "taker_buy_base": 453633.8, "taker_buy_quote": 429649.90459 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.9489, "high": 0.9629, "low": 0.9482, "close": 0.9561, "volume": 2285723.2, "close_time": 1776772799999, "quote_volume": 2187820.53847, "trades": 9497, "taker_buy_base": 1153869.9, "taker_buy_quote": 1104294.58064 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.9561, "high": 0.9588, "low": 0.9411, "close": 0.9468, "volume": 2664902.3, "close_time": 1776787199999, "quote_volume": 2528410.259, "trades": 11606, "taker_buy_base": 1165069.0, "taker_buy_quote": 1105493.6171 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.9469, "high": 0.9495, "low": 0.9269, "close": 0.93, "volume": 3215657.6, "close_time": 1776801599999, "quote_volume": 3015240.68836, "trades": 14253, "taker_buy_base": 1485950.3, "taker_buy_quote": 1393775.79307 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.93, "high": 0.9506, "low": 0.9293, "close": 0.9498, "volume": 1713248.1, "close_time": 1776815999999, "quote_volume": 1609792.80726, "trades": 8523, "taker_buy_base": 811188.7, "taker_buy_quote": 762264.22208 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.9499, "high": 0.9659, "low": 0.9443, "close": 0.9624, "volume": 2161626.1, "close_time": 1776830399999, "quote_volume": 2069032.02117, "trades": 9776, "taker_buy_base": 1336633.1, "taker_buy_quote": 1280105.9621 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.9623, "high": 0.9767, "low": 0.9574, "close": 0.9679, "volume": 2228496.2, "close_time": 1776844799999, "quote_volume": 2160021.44251, "trades": 10403, "taker_buy_base": 1132309.9, "taker_buy_quote": 1097775.0317 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.9679, "high": 0.9761, "low": 0.966, "close": 0.9713, "volume": 1279606.8, "close_time": 1776859199999, "quote_volume": 1241528.72509, "trades": 6480, "taker_buy_base": 675755.3, "taker_buy_quote": 655684.24142 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.9713, "high": 0.9765, "low": 0.9649, "close": 0.9714, "volume": 2672851.2, "close_time": 1776873599999, "quote_volume": 2595381.94089, "trades": 11966, "taker_buy_base": 1373932.9, "taker_buy_quote": 1334381.73707 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.9712, "high": 0.9734, "low": 0.9533, "close": 0.9588, "volume": 2345451.2, "close_time": 1776887999999, "quote_volume": 2263517.54759, "trades": 9017, "taker_buy_base": 1198679.6, "taker_buy_quote": 1156750.59054 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.9589, "high": 0.961, "low": 0.9442, "close": 0.9449, "volume": 1086057.0, "close_time": 1776902399999, "quote_volume": 1035426.52641, "trades": 4646, "taker_buy_base": 499031.2, "taker_buy_quote": 475833.79749 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.9451, "high": 0.9471, "low": 0.9312, "close": 0.9418, "volume": 1227081.9, "close_time": 1776916799999, "quote_volume": 1155341.20599, "trades": 6203, "taker_buy_base": 621526.2, "taker_buy_quote": 585233.30029 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.9328, "high": 0.9378, "low": 0.9321, "close": 0.9357, "volume": 152437.5, "close_time": 1776931199999, "quote_volume": 142662.17166, "trades": 525, "taker_buy_base": 116124.5, "taker_buy_quote": 108713.21637 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.3274, "high": 1.3574, "low": 1.2429, "close": 1.2521, "volume": 106703.3, "close_time": 1714003199999, "quote_volume": 138656.41801, "trades": 1333, "taker_buy_base": 57754.6, "taker_buy_quote": 75368.37964 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 1.2491, "high": 1.2643, "low": 1.1865, "close": 1.2243, "volume": 87761.2, "close_time": 1714089599999, "quote_volume": 107268.64167, "trades": 1398, "taker_buy_base": 34028.1, "taker_buy_quote": 41597.02222 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 1.228, "high": 1.228, "low": 1.1646, "close": 1.1721, "volume": 90396.2, "close_time": 1714175999999, "quote_volume": 107597.51194, "trades": 1040, "taker_buy_base": 41105.2, "taker_buy_quote": 48813.7975 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 1.1783, "high": 1.2251, "low": 1.12, "close": 1.2137, "volume": 49134.5, "close_time": 1714262399999, "quote_volume": 58141.75303, "trades": 504, "taker_buy_base": 16554.6, "taker_buy_quote": 19670.52865 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 1.2109, "high": 1.2574, "low": 1.2109, "close": 1.2159, "volume": 51465.4, "close_time": 1714348799999, "quote_volume": 63811.16862, "trades": 814, "taker_buy_base": 24510.5, "taker_buy_quote": 30353.72145 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 1.2214, "high": 1.2298, "low": 1.1668, "close": 1.1916, "volume": 70129.0, "close_time": 1714435199999, "quote_volume": 83856.31473, "trades": 1101, "taker_buy_base": 31789.5, "taker_buy_quote": 37997.62267 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 1.192, "high": 1.2051, "low": 1.0702, "close": 1.1416, "volume": 292522.6, "close_time": 1714521599999, "quote_volume": 334636.91626, "trades": 3127, "taker_buy_base": 122509.3, "taker_buy_quote": 139437.44433 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 1.1437, "high": 1.1638, "low": 1.0665, "close": 1.1465, "volume": 306257.7, "close_time": 1714607999999, "quote_volume": 342648.12727, "trades": 4929, "taker_buy_base": 119685.8, "taker_buy_quote": 134253.16212 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 1.1456, "high": 1.1582, "low": 1.0959, "close": 1.1228, "volume": 148227.0, "close_time": 1714694399999, "quote_volume": 166431.83965, "trades": 2654, "taker_buy_base": 52907.0, "taker_buy_quote": 59965.01791 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.1224, "high": 1.1459, "low": 1.07, "close": 1.1133, "volume": 323069.7, "close_time": 1714780799999, "quote_volume": 357564.3187, "trades": 4677, "taker_buy_base": 215447.0, "taker_buy_quote": 238439.83986 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 1.112, "high": 1.125, "low": 1.0772, "close": 1.0887, "volume": 209309.2, "close_time": 1714867199999, "quote_volume": 229080.57682, "trades": 3238, "taker_buy_base": 110841.1, "taker_buy_quote": 121329.99046 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 1.0885, "high": 1.1221, "low": 1.0546, "close": 1.0957, "volume": 167521.3, "close_time": 1714953599999, "quote_volume": 181914.97084, "trades": 3423, "taker_buy_base": 58196.6, "taker_buy_quote": 63005.21277 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 1.098, "high": 1.1511, "low": 1.0796, "close": 1.0932, "volume": 298983.3, "close_time": 1715039999999, "quote_volume": 333409.38733, "trades": 4386, "taker_buy_base": 163092.3, "taker_buy_quote": 181947.92635 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.0935, "high": 1.1449, "low": 1.0766, "close": 1.0811, "volume": 184680.1, "close_time": 1715126399999, "quote_volume": 205660.5846, "trades": 2768, "taker_buy_base": 86285.0, "taker_buy_quote": 96099.34698 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.0795, "high": 1.0824, "low": 1.0053, "close": 1.0119, "volume": 245093.8, "close_time": 1715212799999, "quote_volume": 256770.39719, "trades": 4105, "taker_buy_base": 121911.7, "taker_buy_quote": 127787.36599 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.0071, "high": 1.0393, "low": 0.9742, "close": 1.0262, "volume": 336754.9, "close_time": 1715299199999, "quote_volume": 337830.76237, "trades": 3174, "taker_buy_base": 205783.1, "taker_buy_quote": 206281.40923 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.0214, "high": 1.1088, "low": 1.0022, "close": 1.0087, "volume": 291291.1, "close_time": 1715385599999, "quote_volume": 306013.76921, "trades": 4136, "taker_buy_base": 155037.6, "taker_buy_quote": 162807.38532 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 1.005, "high": 1.0312, "low": 0.9923, "close": 0.9928, "volume": 137051.4, "close_time": 1715471999999, "quote_volume": 138119.8467, "trades": 1558, "taker_buy_base": 74476.1, "taker_buy_quote": 75059.87718 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.9936, "high": 1.0195, "low": 0.9936, "close": 1.0034, "volume": 63291.3, "close_time": 1715558399999, "quote_volume": 63708.68404, "trades": 967, "taker_buy_base": 30462.2, "taker_buy_quote": 30683.11651 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 1.0051, "high": 1.0134, "low": 0.9401, "close": 0.9669, "volume": 194863.2, "close_time": 1715644799999, "quote_volume": 190547.39003, "trades": 3559, "taker_buy_base": 96746.4, "taker_buy_quote": 94638.97977 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.9666, "high": 0.9741, "low": 0.8854, "close": 0.8961, "volume": 198770.1, "close_time": 1715731199999, "quote_volume": 183981.97404, "trades": 2747, "taker_buy_base": 121113.8, "taker_buy_quote": 112776.11404 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.8948, "high": 1.0264, "low": 0.8866, "close": 0.991, "volume": 483691.5, "close_time": 1715817599999, "quote_volume": 461151.31495, "trades": 4095, "taker_buy_base": 280546.0, "taker_buy_quote": 266613.14331 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.9894, "high": 1.0742, "low": 0.9763, "close": 1.0256, "volume": 338678.5, "close_time": 1715903999999, "quote_volume": 348893.95528, "trades": 3531, "taker_buy_base": 195188.6, "taker_buy_quote": 201126.25509 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 1.0239, "high": 1.1091, "low": 1.0107, "close": 1.077, "volume": 287242.8, "close_time": 1715990399999, "quote_volume": 306066.86449, "trades": 2809, "taker_buy_base": 170578.7, "taker_buy_quote": 181858.97867 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.0751, "high": 1.0893, "low": 1.0521, "close": 1.0818, "volume": 143194.0, "close_time": 1716076799999, "quote_volume": 154149.40828, "trades": 2025, "taker_buy_base": 74715.8, "taker_buy_quote": 80521.8184 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.0792, "high": 1.0879, "low": 1.0193, "close": 1.0285, "volume": 94482.1, "close_time": 1716163199999, "quote_volume": 99262.56914, "trades": 1805, "taker_buy_base": 40611.5, "taker_buy_quote": 42651.76592 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 1.0291, "high": 1.1476, "low": 1.0084, "close": 1.1471, "volume": 580239.6, "close_time": 1716249599999, "quote_volume": 641811.39847, "trades": 7248, "taker_buy_base": 286013.7, "taker_buy_quote": 316138.13686 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.1466, "high": 1.1717, "low": 1.1187, "close": 1.14, "volume": 444481.8, "close_time": 1716335999999, "quote_volume": 509376.2068, "trades": 6094, "taker_buy_base": 189262.4, "taker_buy_quote": 217189.86616 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.1423, "high": 1.1516, "low": 1.0812, "close": 1.1047, "volume": 226800.5, "close_time": 1716422399999, "quote_volume": 252533.72938, "trades": 4970, "taker_buy_base": 103932.4, "taker_buy_quote": 115872.24106 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.1092, "high": 1.1326, "low": 1.0, "close": 1.0752, "volume": 518655.9, "close_time": 1716508799999, "quote_volume": 556907.91873, "trades": 7337, "taker_buy_base": 259165.4, "taker_buy_quote": 279242.63752 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.0722, "high": 1.083, "low": 1.0324, "close": 1.0696, "volume": 181486.3, "close_time": 1716595199999, "quote_volume": 191960.88927, "trades": 1876, "taker_buy_base": 72544.2, "taker_buy_quote": 76655.64676 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.0671, "high": 1.0823, "low": 1.0512, "close": 1.0614, "volume": 111792.7, "close_time": 1716681599999, "quote_volume": 119506.45445, "trades": 2346, "taker_buy_base": 45212.8, "taker_buy_quote": 48168.92824 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.0607, "high": 1.07, "low": 1.0166, "close": 1.0417, "volume": 133580.3, "close_time": 1716767999999, "quote_volume": 138761.41123, "trades": 1872, "taker_buy_base": 51891.5, "taker_buy_quote": 53960.69394 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.0455, "high": 1.0805, "low": 1.0287, "close": 1.0748, "volume": 148682.8, "close_time": 1716854399999, "quote_volume": 157469.68357, "trades": 2824, "taker_buy_base": 66760.7, "taker_buy_quote": 70550.27853 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.0725, "high": 1.0744, "low": 1.0134, "close": 1.0337, "volume": 138123.2, "close_time": 1716940799999, "quote_volume": 142969.51722, "trades": 2994, "taker_buy_base": 61725.2, "taker_buy_quote": 63792.92418 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.0283, "high": 1.0458, "low": 1.007, "close": 1.0188, "volume": 143291.6, "close_time": 1717027199999, "quote_volume": 147577.85949, "trades": 2448, "taker_buy_base": 54221.1, "taker_buy_quote": 55796.50632 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.0172, "high": 1.0332, "low": 0.9797, "close": 1.013, "volume": 256951.5, "close_time": 1717113599999, "quote_volume": 259309.1555, "trades": 3054, "taker_buy_base": 83081.7, "taker_buy_quote": 84102.17905 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.0137, "high": 1.032, "low": 0.9943, "close": 1.0239, "volume": 205922.7, "close_time": 1717199999999, "quote_volume": 208928.48537, "trades": 2482, "taker_buy_base": 102361.6, "taker_buy_quote": 103828.4323 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.0249, "high": 1.035, "low": 1.0101, "close": 1.0252, "volume": 78383.7, "close_time": 1717286399999, "quote_volume": 80160.54187, "trades": 1193, "taker_buy_base": 40097.3, "taker_buy_quote": 40999.17977 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.0215, "high": 1.0378, "low": 1.0077, "close": 1.0165, "volume": 100264.0, "close_time": 1717372799999, "quote_volume": 102584.10458, "trades": 2322, "taker_buy_base": 48565.7, "taker_buy_quote": 49682.44819 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.0147, "high": 1.0551, "low": 1.013, "close": 1.0409, "volume": 284449.2, "close_time": 1717459199999, "quote_volume": 296609.01154, "trades": 3910, "taker_buy_base": 118535.2, "taker_buy_quote": 123696.76467 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.0409, "high": 1.0557, "low": 1.0117, "close": 1.0541, "volume": 325301.3, "close_time": 1717545599999, "quote_volume": 335842.92829, "trades": 4342, "taker_buy_base": 176151.3, "taker_buy_quote": 181883.60936 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.0543, "high": 1.1045, "low": 1.0461, "close": 1.1045, "volume": 469469.5, "close_time": 1717631999999, "quote_volume": 507373.66361, "trades": 4714, "taker_buy_base": 206664.1, "taker_buy_quote": 223994.20252 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.1044, "high": 1.135, "low": 1.086, "close": 1.113, "volume": 529034.3, "close_time": 1717718399999, "quote_volume": 587551.16914, "trades": 6339, "taker_buy_base": 267209.2, "taker_buy_quote": 297018.44084 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.1137, "high": 1.1707, "low": 0.9845, "close": 1.0775, "volume": 1324372.2, "close_time": 1717804799999, "quote_volume": 1464619.52716, "trades": 12197, "taker_buy_base": 621070.8, "taker_buy_quote": 687191.28424 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.0794, "high": 1.1704, "low": 1.0648, "close": 1.1046, "volume": 1348988.4, "close_time": 1717891199999, "quote_volume": 1504045.2592, "trades": 15280, "taker_buy_base": 640860.6, "taker_buy_quote": 714834.94458 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.104, "high": 1.1288, "low": 1.0638, "close": 1.093, "volume": 880133.3, "close_time": 1717977599999, "quote_volume": 966703.757, "trades": 9914, "taker_buy_base": 393937.6, "taker_buy_quote": 432302.47702 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.0938, "high": 1.0956, "low": 1.0317, "close": 1.0337, "volume": 979681.2, "close_time": 1718063999999, "quote_volume": 1038503.87388, "trades": 10319, "taker_buy_base": 524503.4, "taker_buy_quote": 555935.77967 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.0323, "high": 1.0425, "low": 0.9752, "close": 0.9922, "volume": 1485316.9, "close_time": 1718150399999, "quote_volume": 1500929.18774, "trades": 13737, "taker_buy_base": 775285.0, "taker_buy_quote": 784522.71992 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.9914, "high": 1.0534, "low": 0.96, "close": 1.0182, "volume": 1219556.9, "close_time": 1718236799999, "quote_volume": 1235699.18216, "trades": 10552, "taker_buy_base": 659721.1, "taker_buy_quote": 667844.95503 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 1.0182, "high": 1.0203, "low": 0.9582, "close": 0.9652, "volume": 736954.1, "close_time": 1718323199999, "quote_volume": 727633.10202, "trades": 6756, "taker_buy_base": 370726.4, "taker_buy_quote": 365693.59023 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.9695, "high": 1.0019, "low": 0.898, "close": 0.9291, "volume": 1140695.0, "close_time": 1718409599999, "quote_volume": 1090528.124, "trades": 10780, "taker_buy_base": 605357.4, "taker_buy_quote": 578823.67767 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.931, "high": 0.9587, "low": 0.926, "close": 0.9429, "volume": 330817.1, "close_time": 1718495999999, "quote_volume": 312314.989, "trades": 3797, "taker_buy_base": 162620.3, "taker_buy_quote": 153434.61485 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.9414, "high": 0.9692, "low": 0.9228, "close": 0.9692, "volume": 233569.6, "close_time": 1718582399999, "quote_volume": 221316.82753, "trades": 2310, "taker_buy_base": 110132.2, "taker_buy_quote": 104411.18136 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.9692, "high": 0.9843, "low": 0.86, "close": 0.8913, "volume": 781560.3, "close_time": 1718668799999, "quote_volume": 711855.31085, "trades": 7704, "taker_buy_base": 388196.9, "taker_buy_quote": 353048.70243 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.8907, "high": 0.894, "low": 0.75, "close": 0.7997, "volume": 1883910.2, "close_time": 1718755199999, "quote_volume": 1504476.14573, "trades": 15158, "taker_buy_base": 933051.3, "taker_buy_quote": 745043.07118 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.7992, "high": 0.8753, "low": 0.7909, "close": 0.8655, "volume": 789541.9, "close_time": 1718841599999, "quote_volume": 660882.15668, "trades": 6410, "taker_buy_base": 374409.5, "taker_buy_quote": 313746.48191 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.8637, "high": 0.9234, "low": 0.8591, "close": 0.8933, "volume": 895281.9, "close_time": 1718927999999, "quote_volume": 803524.67803, "trades": 10269, "taker_buy_base": 481088.0, "taker_buy_quote": 431615.65439 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.8936, "high": 0.9199, "low": 0.8657, "close": 0.9197, "volume": 1119576.0, "close_time": 1719014399999, "quote_volume": 1002848.01959, "trades": 14556, "taker_buy_base": 561215.0, "taker_buy_quote": 502661.43642 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.9196, "high": 0.9243, "low": 0.887, "close": 0.8901, "volume": 619503.5, "close_time": 1719100799999, "quote_volume": 559205.37032, "trades": 9199, "taker_buy_base": 286394.5, "taker_buy_quote": 258346.24557 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.8907, "high": 0.9428, "low": 0.8765, "close": 0.8798, "volume": 928676.6, "close_time": 1719187199999, "quote_volume": 848527.94614, "trades": 12122, "taker_buy_base": 410728.4, "taker_buy_quote": 375526.02187 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.8814, "high": 0.8975, "low": 0.8066, "close": 0.8948, "volume": 1192676.6, "close_time": 1719273599999, "quote_volume": 1016945.32658, "trades": 14336, "taker_buy_base": 660362.3, "taker_buy_quote": 563755.92147 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.8943, "high": 0.9066, "low": 0.8693, "close": 0.8783, "volume": 611815.9, "close_time": 1719359999999, "quote_volume": 543952.71882, "trades": 8261, "taker_buy_base": 245865.1, "taker_buy_quote": 218610.49493 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.8785, "high": 0.8896, "low": 0.8202, "close": 0.8291, "volume": 649548.5, "close_time": 1719446399999, "quote_volume": 548956.7134, "trades": 6431, "taker_buy_base": 327975.1, "taker_buy_quote": 277023.06603 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.8293, "high": 0.8708, "low": 0.8255, "close": 0.8351, "volume": 724493.8, "close_time": 1719532799999, "quote_volume": 615029.53976, "trades": 9030, "taker_buy_base": 358381.7, "taker_buy_quote": 304041.76234 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.8354, "high": 0.8429, "low": 0.7853, "close": 0.7891, "volume": 709295.9, "close_time": 1719619199999, "quote_volume": 577521.97725, "trades": 8308, "taker_buy_base": 319294.9, "taker_buy_quote": 259772.93815 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.7888, "high": 0.8046, "low": 0.7792, "close": 0.7815, "volume": 429723.2, "close_time": 1719705599999, "quote_volume": 341631.59953, "trades": 4642, "taker_buy_base": 186752.4, "taker_buy_quote": 148697.93599 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.7812, "high": 0.8237, "low": 0.7718, "close": 0.8187, "volume": 558285.1, "close_time": 1719791999999, "quote_volume": 444868.21438, "trades": 5935, "taker_buy_base": 273468.7, "taker_buy_quote": 218160.07954 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.8188, "high": 0.8347, "low": 0.8047, "close": 0.8086, "volume": 368896.9, "close_time": 1719878399999, "quote_volume": 302749.40681, "trades": 4548, "taker_buy_base": 186424.5, "taker_buy_quote": 153092.97931 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.8087, "high": 0.8355, "low": 0.7996, "close": 0.8242, "volume": 383521.1, "close_time": 1719964799999, "quote_volume": 312844.7178, "trades": 4981, "taker_buy_base": 211531.1, "taker_buy_quote": 172526.5308 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.8249, "high": 0.8288, "low": 0.7668, "close": 0.7753, "volume": 545744.2, "close_time": 1720051199999, "quote_volume": 434601.78279, "trades": 6599, "taker_buy_base": 247063.9, "taker_buy_quote": 196527.43493 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.7752, "high": 0.7826, "low": 0.6697, "close": 0.6734, "volume": 1264552.2, "close_time": 1720137599999, "quote_volume": 916213.29334, "trades": 12962, "taker_buy_base": 615483.1, "taker_buy_quote": 447357.72092 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.6734, "high": 0.6743, "low": 0.5717, "close": 0.6434, "volume": 2176846.2, "close_time": 1720223999999, "quote_volume": 1349746.05056, "trades": 19648, "taker_buy_base": 1052437.9, "taker_buy_quote": 652248.03887 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.6431, "high": 0.7002, "low": 0.6397, "close": 0.6939, "volume": 599482.0, "close_time": 1720310399999, "quote_volume": 403015.73559, "trades": 6661, "taker_buy_base": 295252.1, "taker_buy_quote": 198235.75044 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.6931, "high": 0.6974, "low": 0.6373, "close": 0.6398, "volume": 587677.5, "close_time": 1720396799999, "quote_volume": 397654.84181, "trades": 6071, "taker_buy_base": 283369.8, "taker_buy_quote": 192020.91472 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.6403, "high": 0.6967, "low": 0.6118, "close": 0.6731, "volume": 870253.3, "close_time": 1720483199999, "quote_volume": 579361.71355, "trades": 9747, "taker_buy_base": 443406.2, "taker_buy_quote": 295509.97063 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.6722, "high": 0.7561, "low": 0.6665, "close": 0.7431, "volume": 1037999.5, "close_time": 1720569599999, "quote_volume": 737591.14974, "trades": 9734, "taker_buy_base": 598598.0, "taker_buy_quote": 424007.58139 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.7431, "high": 0.7674, "low": 0.7193, "close": 0.7379, "volume": 982785.4, "close_time": 1720655999999, "quote_volume": 729710.46219, "trades": 8688, "taker_buy_base": 472795.9, "taker_buy_quote": 351113.53433 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.7382, "high": 0.7781, "low": 0.7269, "close": 0.7563, "volume": 483103.1, "close_time": 1720742399999, "quote_volume": 365188.22082, "trades": 5821, "taker_buy_base": 250744.0, "taker_buy_quote": 189328.5944 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.7565, "high": 0.7711, "low": 0.731, "close": 0.7482, "volume": 331233.5, "close_time": 1720828799999, "quote_volume": 248316.96544, "trades": 4852, "taker_buy_base": 181623.8, "taker_buy_quote": 135907.09808 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.7481, "high": 0.7669, "low": 0.7429, "close": 0.7595, "volume": 117507.5, "close_time": 1720915199999, "quote_volume": 88822.56109, "trades": 1963, "taker_buy_base": 54390.9, "taker_buy_quote": 41202.4571 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.7583, "high": 0.8191, "low": 0.7579, "close": 0.8071, "volume": 680020.0, "close_time": 1721001599999, "quote_volume": 545000.67365, "trades": 8670, "taker_buy_base": 332131.0, "taker_buy_quote": 265836.33203 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.8074, "high": 0.85, "low": 0.7936, "close": 0.844, "volume": 418322.8, "close_time": 1721087999999, "quote_volume": 338955.2529, "trades": 6822, "taker_buy_base": 190041.7, "taker_buy_quote": 154002.87009 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.8449, "high": 0.8837, "low": 0.8165, "close": 0.8679, "volume": 745380.4, "close_time": 1721174399999, "quote_volume": 638585.11675, "trades": 10126, "taker_buy_base": 408087.2, "taker_buy_quote": 348808.48539 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.8676, "high": 0.8927, "low": 0.8392, "close": 0.8395, "volume": 339878.3, "close_time": 1721260799999, "quote_volume": 295267.12984, "trades": 6388, "taker_buy_base": 184412.0, "taker_buy_quote": 160082.67324 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.84, "high": 0.8564, "low": 0.7868, "close": 0.8108, "volume": 318353.0, "close_time": 1721347199999, "quote_volume": 261051.08684, "trades": 5061, "taker_buy_base": 163861.1, "taker_buy_quote": 134523.63104 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.8109, "high": 0.863, "low": 0.797, "close": 0.8542, "volume": 278422.9, "close_time": 1721433599999, "quote_volume": 232420.06754, "trades": 5055, "taker_buy_base": 117319.6, "taker_buy_quote": 97588.42841 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.855, "high": 0.8914, "low": 0.8438, "close": 0.8506, "volume": 326270.2, "close_time": 1721519999999, "quote_volume": 281959.67335, "trades": 5509, "taker_buy_base": 133553.3, "taker_buy_quote": 115419.3821 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.851, "high": 0.8593, "low": 0.8107, "close": 0.8593, "volume": 287876.9, "close_time": 1721606399999, "quote_volume": 242626.40812, "trades": 4009, "taker_buy_base": 134019.1, "taker_buy_quote": 112984.29584 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.8595, "high": 0.9024, "low": 0.8273, "close": 0.8321, "volume": 440956.1, "close_time": 1721692799999, "quote_volume": 378379.45065, "trades": 4773, "taker_buy_base": 170139.1, "taker_buy_quote": 146198.13788 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.8303, "high": 0.8464, "low": 0.8, "close": 0.8139, "volume": 230621.4, "close_time": 1721779199999, "quote_volume": 190565.96281, "trades": 3639, "taker_buy_base": 111669.1, "taker_buy_quote": 92201.19448 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.8134, "high": 0.8261, "low": 0.765, "close": 0.7707, "volume": 238425.9, "close_time": 1721865599999, "quote_volume": 190402.78878, "trades": 3130, "taker_buy_base": 89855.0, "taker_buy_quote": 71955.78327 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.7705, "high": 0.7713, "low": 0.7105, "close": 0.7503, "volume": 460693.0, "close_time": 1721951999999, "quote_volume": 340765.43428, "trades": 5331, "taker_buy_base": 222596.0, "taker_buy_quote": 164640.92913 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.7478, "high": 0.7929, "low": 0.7469, "close": 0.7889, "volume": 426855.4, "close_time": 1722038399999, "quote_volume": 332099.22623, "trades": 3562, "taker_buy_base": 169385.1, "taker_buy_quote": 131477.83553 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.7877, "high": 0.799, "low": 0.7628, "close": 0.7853, "volume": 335049.6, "close_time": 1722124799999, "quote_volume": 263408.35315, "trades": 2817, "taker_buy_base": 181316.2, "taker_buy_quote": 142761.99344 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.781, "high": 0.7833, "low": 0.744, "close": 0.7499, "volume": 94580.0, "close_time": 1722211199999, "quote_volume": 72372.99273, "trades": 1475, "taker_buy_base": 41875.1, "taker_buy_quote": 32074.80321 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.7504, "high": 0.785, "low": 0.7356, "close": 0.7408, "volume": 352745.8, "close_time": 1722297599999, "quote_volume": 271618.68127, "trades": 3724, "taker_buy_base": 150110.3, "taker_buy_quote": 115909.98777 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.74, "high": 0.7493, "low": 0.6943, "close": 0.7088, "volume": 241445.8, "close_time": 1722383999999, "quote_volume": 175928.88098, "trades": 2606, "taker_buy_base": 124304.4, "taker_buy_quote": 90511.24302 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.7078, "high": 0.7247, "low": 0.6933, "close": 0.7071, "volume": 431967.0, "close_time": 1722470399999, "quote_volume": 308752.33533, "trades": 3783, "taker_buy_base": 197825.2, "taker_buy_quote": 141370.75412 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.7077, "high": 0.717, "low": 0.6572, "close": 0.697, "volume": 604853.2, "close_time": 1722556799999, "quote_volume": 419448.77121, "trades": 3894, "taker_buy_base": 286630.1, "taker_buy_quote": 198255.33867 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.6958, "high": 0.7005, "low": 0.634, "close": 0.638, "volume": 477421.9, "close_time": 1722643199999, "quote_volume": 319421.27951, "trades": 3389, "taker_buy_base": 158782.6, "taker_buy_quote": 105400.91477 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.638, "high": 0.6528, "low": 0.5934, "close": 0.6103, "volume": 638708.5, "close_time": 1722729599999, "quote_volume": 400747.72256, "trades": 4322, "taker_buy_base": 157315.6, "taker_buy_quote": 98806.23513 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.61, "high": 0.6289, "low": 0.562, "close": 0.5774, "volume": 541662.5, "close_time": 1722815999999, "quote_volume": 323596.57216, "trades": 4687, "taker_buy_base": 221468.5, "taker_buy_quote": 131088.18439 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.5762, "high": 0.5804, "low": 0.4628, "close": 0.5345, "volume": 2518572.1, "close_time": 1722902399999, "quote_volume": 1290390.29176, "trades": 11658, "taker_buy_base": 1217713.2, "taker_buy_quote": 618115.52365 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.535, "high": 0.6165, "low": 0.535, "close": 0.5992, "volume": 530960.6, "close_time": 1722988799999, "quote_volume": 309431.10383, "trades": 3673, "taker_buy_base": 292941.2, "taker_buy_quote": 170547.57329 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.6016, "high": 0.6498, "low": 0.5921, "close": 0.6157, "volume": 618112.2, "close_time": 1723075199999, "quote_volume": 386091.71838, "trades": 4206, "taker_buy_base": 229597.4, "taker_buy_quote": 144300.14042 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.6142, "high": 0.8626, "low": 0.6004, "close": 0.8524, "volume": 1174633.4, "close_time": 1723161599999, "quote_volume": 855535.65232, "trades": 7935, "taker_buy_base": 608518.8, "taker_buy_quote": 442542.8362 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.8552, "high": 0.8798, "low": 0.8259, "close": 0.8555, "volume": 1233137.0, "close_time": 1723247999999, "quote_volume": 1045130.3504, "trades": 9404, "taker_buy_base": 505626.3, "taker_buy_quote": 429294.25479 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.8572, "high": 0.9593, "low": 0.8499, "close": 0.922, "volume": 846231.0, "close_time": 1723334399999, "quote_volume": 772400.68719, "trades": 7211, "taker_buy_base": 413184.4, "taker_buy_quote": 375463.22055 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.9183, "high": 0.9304, "low": 0.8594, "close": 0.873, "volume": 674530.0, "close_time": 1723420799999, "quote_volume": 605054.17405, "trades": 5459, "taker_buy_base": 323105.8, "taker_buy_quote": 289546.50744 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.8815, "high": 1.1179, "low": 0.8815, "close": 1.0133, "volume": 2142299.8, "close_time": 1723507199999, "quote_volume": 2162604.50947, "trades": 19858, "taker_buy_base": 1102494.2, "taker_buy_quote": 1116007.90912 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.0141, "high": 1.0167, "low": 0.9321, "close": 0.9553, "volume": 1252050.5, "close_time": 1723593599999, "quote_volume": 1213575.11193, "trades": 12088, "taker_buy_base": 648312.1, "taker_buy_quote": 629038.17931 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.9582, "high": 0.9731, "low": 0.886, "close": 0.9347, "volume": 931839.9, "close_time": 1723679999999, "quote_volume": 858779.18908, "trades": 11301, "taker_buy_base": 367355.2, "taker_buy_quote": 337644.67642 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.9343, "high": 0.9398, "low": 0.8239, "close": 0.8448, "volume": 1097338.9, "close_time": 1723766399999, "quote_volume": 965478.66299, "trades": 10783, "taker_buy_base": 514230.8, "taker_buy_quote": 451686.8348 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.8444, "high": 0.8843, "low": 0.8074, "close": 0.8121, "volume": 1741806.5, "close_time": 1723852799999, "quote_volume": 1482300.1939, "trades": 9479, "taker_buy_base": 914217.0, "taker_buy_quote": 781219.42018 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.8087, "high": 0.8506, "low": 0.7984, "close": 0.8283, "volume": 874639.6, "close_time": 1723939199999, "quote_volume": 720421.60708, "trades": 5743, "taker_buy_base": 550287.4, "taker_buy_quote": 452530.26885 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.8282, "high": 0.8568, "low": 0.8185, "close": 0.8233, "volume": 1170455.8, "close_time": 1724025599999, "quote_volume": 979011.04513, "trades": 9067, "taker_buy_base": 477404.6, "taker_buy_quote": 400003.07746 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.8232, "high": 0.9165, "low": 0.811, "close": 0.9005, "volume": 2621980.0, "close_time": 1724111999999, "quote_volume": 2310615.63988, "trades": 14685, "taker_buy_base": 1676772.9, "taker_buy_quote": 1490758.47777 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.9, "high": 0.9294, "low": 0.8651, "close": 0.871, "volume": 986446.5, "close_time": 1724198399999, "quote_volume": 885342.79753, "trades": 7562, "taker_buy_base": 538439.7, "taker_buy_quote": 483805.91689 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.8732, "high": 0.8836, "low": 0.8331, "close": 0.8489, "volume": 752929.1, "close_time": 1724284799999, "quote_volume": 645818.76233, "trades": 5663, "taker_buy_base": 321687.3, "taker_buy_quote": 276229.84849 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.8507, "high": 0.8645, "low": 0.8336, "close": 0.8518, "volume": 501908.1, "close_time": 1724371199999, "quote_volume": 424525.69627, "trades": 6462, "taker_buy_base": 282445.8, "taker_buy_quote": 238880.95097 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.8521, "high": 1.0365, "low": 0.8508, "close": 1.0162, "volume": 2867615.9, "close_time": 1724457599999, "quote_volume": 2737780.32069, "trades": 19435, "taker_buy_base": 1485850.8, "taker_buy_quote": 1417826.04017 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.0179, "high": 1.0563, "low": 0.9876, "close": 1.0187, "volume": 952457.4, "close_time": 1724543999999, "quote_volume": 969758.03416, "trades": 8365, "taker_buy_base": 444475.6, "taker_buy_quote": 452458.67533 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.0168, "high": 1.0223, "low": 0.9585, "close": 0.9994, "volume": 657059.6, "close_time": 1724630399999, "quote_volume": 655951.88311, "trades": 5986, "taker_buy_base": 333239.3, "taker_buy_quote": 332370.41119 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.0036, "high": 1.0146, "low": 0.9268, "close": 0.9268, "volume": 913090.0, "close_time": 1724716799999, "quote_volume": 881945.50997, "trades": 11999, "taker_buy_base": 326806.6, "taker_buy_quote": 314391.09959 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.9271, "high": 0.9767, "low": 0.8321, "close": 0.8477, "volume": 1643714.7, "close_time": 1724803199999, "quote_volume": 1492259.43385, "trades": 14723, "taker_buy_base": 890113.1, "taker_buy_quote": 808440.10239 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.8471, "high": 0.8505, "low": 0.7637, "close": 0.8097, "volume": 1824516.2, "close_time": 1724889599999, "quote_volume": 1484108.65024, "trades": 12625, "taker_buy_base": 884484.8, "taker_buy_quote": 718804.48207 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.81, "high": 0.8551, "low": 0.7951, "close": 0.8029, "volume": 891543.9, "close_time": 1724975999999, "quote_volume": 740541.70756, "trades": 5592, "taker_buy_base": 424554.4, "taker_buy_quote": 353003.24484 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.8031, "high": 0.8366, "low": 0.7663, "close": 0.8315, "volume": 898440.3, "close_time": 1725062399999, "quote_volume": 722878.45157, "trades": 4233, "taker_buy_base": 412988.7, "taker_buy_quote": 334171.90718 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.8299, "high": 0.8347, "low": 0.7847, "close": 0.7957, "volume": 658109.5, "close_time": 1725148799999, "quote_volume": 531677.1687, "trades": 3176, "taker_buy_base": 158735.5, "taker_buy_quote": 128969.73014 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.796, "high": 0.8108, "low": 0.7558, "close": 0.761, "volume": 666799.5, "close_time": 1725235199999, "quote_volume": 524605.89042, "trades": 3242, "taker_buy_base": 325699.2, "taker_buy_quote": 256513.9139 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.7605, "high": 0.7983, "low": 0.7415, "close": 0.7847, "volume": 1172975.2, "close_time": 1725321599999, "quote_volume": 899615.16332, "trades": 6943, "taker_buy_base": 403626.5, "taker_buy_quote": 310165.66875 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.7864, "high": 0.8375, "low": 0.7805, "close": 0.7855, "volume": 1151490.0, "close_time": 1725407999999, "quote_volume": 933677.75023, "trades": 7577, "taker_buy_base": 528539.9, "taker_buy_quote": 429149.24913 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.7853, "high": 0.8337, "low": 0.7493, "close": 0.809, "volume": 1235891.4, "close_time": 1725494399999, "quote_volume": 984547.60364, "trades": 6930, "taker_buy_base": 552984.0, "taker_buy_quote": 443854.24727 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.8094, "high": 0.8397, "low": 0.7787, "close": 0.7972, "volume": 1141275.9, "close_time": 1725580799999, "quote_volume": 926465.77042, "trades": 7830, "taker_buy_base": 530767.7, "taker_buy_quote": 430974.1508 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.7992, "high": 0.8884, "low": 0.7889, "close": 0.838, "volume": 2258635.3, "close_time": 1725667199999, "quote_volume": 1897924.85023, "trades": 11280, "taker_buy_base": 1113459.8, "taker_buy_quote": 937688.71039 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.8372, "high": 0.9173, "low": 0.8291, "close": 0.8906, "volume": 2352049.0, "close_time": 1725753599999, "quote_volume": 2053492.59984, "trades": 12892, "taker_buy_base": 1258584.9, "taker_buy_quote": 1098827.78697 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.8938, "high": 0.986, "low": 0.886, "close": 0.9391, "volume": 3134714.4, "close_time": 1725839999999, "quote_volume": 2960097.57916, "trades": 18574, "taker_buy_base": 1622859.8, "taker_buy_quote": 1531545.14726 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.9396, "high": 0.9739, "low": 0.8953, "close": 0.9588, "volume": 2845032.6, "close_time": 1725926399999, "quote_volume": 2656421.84144, "trades": 18527, "taker_buy_base": 1528236.4, "taker_buy_quote": 1427661.3997 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.9574, "high": 0.9713, "low": 0.9092, "close": 0.9184, "volume": 2368259.0, "close_time": 1726012799999, "quote_volume": 2200582.09641, "trades": 16395, "taker_buy_base": 1027796.8, "taker_buy_quote": 955590.26831 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.9184, "high": 0.9368, "low": 0.8657, "close": 0.9299, "volume": 2477732.8, "close_time": 1726099199999, "quote_volume": 2235663.0081, "trades": 12210, "taker_buy_base": 1363061.1, "taker_buy_quote": 1234347.12182 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.9302, "high": 1.07, "low": 0.9273, "close": 1.0399, "volume": 4146722.8, "close_time": 1726185599999, "quote_volume": 4228642.95389, "trades": 25168, "taker_buy_base": 2167452.4, "taker_buy_quote": 2208757.48633 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.0424, "high": 1.0486, "low": 0.9934, "close": 1.0286, "volume": 2012175.8, "close_time": 1726271999999, "quote_volume": 2057359.30573, "trades": 16499, "taker_buy_base": 1013948.6, "taker_buy_quote": 1038500.21358 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.0282, "high": 1.0691, "low": 1.0047, "close": 1.0451, "volume": 2950242.3, "close_time": 1726358399999, "quote_volume": 3039415.20672, "trades": 25299, "taker_buy_base": 1395580.4, "taker_buy_quote": 1440369.62053 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.0454, "high": 1.14, "low": 1.0416, "close": 1.0805, "volume": 3922186.0, "close_time": 1726444799999, "quote_volume": 4287433.0221, "trades": 33285, "taker_buy_base": 1960640.5, "taker_buy_quote": 2145185.18058 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.0778, "high": 1.1281, "low": 1.0231, "close": 1.0423, "volume": 3096809.3, "close_time": 1726531199999, "quote_volume": 3335876.56277, "trades": 21700, "taker_buy_base": 1445910.2, "taker_buy_quote": 1562618.56249 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.0412, "high": 1.1937, "low": 1.0169, "close": 1.1692, "volume": 5008675.4, "close_time": 1726617599999, "quote_volume": 5662757.48465, "trades": 31141, "taker_buy_base": 2695323.8, "taker_buy_quote": 3050938.56723 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.1694, "high": 1.3179, "low": 1.1424, "close": 1.3166, "volume": 5895821.5, "close_time": 1726703999999, "quote_volume": 7100665.34926, "trades": 45961, "taker_buy_base": 2960655.9, "taker_buy_quote": 3573484.596 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.317, "high": 1.4109, "low": 1.308, "close": 1.3808, "volume": 4573237.0, "close_time": 1726790399999, "quote_volume": 6207060.45242, "trades": 30913, "taker_buy_base": 2302062.3, "taker_buy_quote": 3124149.53094 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.3804, "high": 1.5755, "low": 1.3517, "close": 1.4701, "volume": 5027730.8, "close_time": 1726876799999, "quote_volume": 7431141.06879, "trades": 31738, "taker_buy_base": 2357473.5, "taker_buy_quote": 3478704.79946 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.4711, "high": 1.5124, "low": 1.4348, "close": 1.4817, "volume": 2896052.4, "close_time": 1726963199999, "quote_volume": 4290803.89493, "trades": 25158, "taker_buy_base": 1379778.2, "taker_buy_quote": 2045213.77492 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.4825, "high": 1.635, "low": 1.4223, "close": 1.5835, "volume": 4413474.0, "close_time": 1727049599999, "quote_volume": 6758664.88683, "trades": 35074, "taker_buy_base": 2260404.5, "taker_buy_quote": 3467110.22239 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.5857, "high": 1.6465, "low": 1.5079, "close": 1.5349, "volume": 3852387.8, "close_time": 1727135999999, "quote_volume": 6019934.05801, "trades": 37949, "taker_buy_base": 1849998.5, "taker_buy_quote": 2889366.56728 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.5361, "high": 1.7952, "low": 1.4965, "close": 1.7416, "volume": 4722256.6, "close_time": 1727222399999, "quote_volume": 7594691.39643, "trades": 29519, "taker_buy_base": 2509136.6, "taker_buy_quote": 4049547.12066 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.7486, "high": 1.7742, "low": 1.6694, "close": 1.6986, "volume": 2580696.6, "close_time": 1727308799999, "quote_volume": 4440826.42575, "trades": 28156, "taker_buy_base": 1229215.9, "taker_buy_quote": 2118024.71093 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.6967, "high": 1.7582, "low": 1.6021, "close": 1.6397, "volume": 3033203.3, "close_time": 1727395199999, "quote_volume": 5151635.9181, "trades": 26073, "taker_buy_base": 1492323.1, "taker_buy_quote": 2538716.10141 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.6428, "high": 1.7339, "low": 1.616, "close": 1.6571, "volume": 2969825.8, "close_time": 1727481599999, "quote_volume": 5001424.23842, "trades": 20215, "taker_buy_base": 1486794.5, "taker_buy_quote": 2505365.3361 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.658, "high": 1.6934, "low": 1.6076, "close": 1.6883, "volume": 1887480.0, "close_time": 1727567999999, "quote_volume": 3103039.9392, "trades": 13882, "taker_buy_base": 878609.5, "taker_buy_quote": 1445510.38774 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.6878, "high": 1.8516, "low": 1.6291, "close": 1.7593, "volume": 3784000.0, "close_time": 1727654399999, "quote_volume": 6626933.54056, "trades": 27889, "taker_buy_base": 1968062.2, "taker_buy_quote": 3452704.36426 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.7597, "high": 1.8392, "low": 1.7023, "close": 1.7743, "volume": 4106270.3, "close_time": 1727740799999, "quote_volume": 7245192.64035, "trades": 33808, "taker_buy_base": 1944060.3, "taker_buy_quote": 3435419.72462 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.7746, "high": 1.9322, "low": 1.66, "close": 1.7573, "volume": 8958588.9, "close_time": 1727827199999, "quote_volume": 16116759.03184, "trades": 42359, "taker_buy_base": 4858159.4, "taker_buy_quote": 8759347.38472 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.7583, "high": 1.9306, "low": 1.7392, "close": 1.8539, "volume": 6365427.2, "close_time": 1727913599999, "quote_volume": 11746728.02005, "trades": 23200, "taker_buy_base": 3336017.1, "taker_buy_quote": 6159180.75628 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.8548, "high": 2.0162, "low": 1.6027, "close": 1.6634, "volume": 9690379.7, "close_time": 1727999999999, "quote_volume": 17324999.5968, "trades": 30959, "taker_buy_base": 4441376.7, "taker_buy_quote": 7988633.00358 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.6631, "high": 1.8226, "low": 1.6243, "close": 1.7723, "volume": 4903720.0, "close_time": 1728086399999, "quote_volume": 8533905.36277, "trades": 14740, "taker_buy_base": 2382608.4, "taker_buy_quote": 4145422.79387 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.775, "high": 1.7878, "low": 1.6922, "close": 1.7536, "volume": 2461733.3, "close_time": 1728172799999, "quote_volume": 4248262.00096, "trades": 6857, "taker_buy_base": 1189293.8, "taker_buy_quote": 2051352.1423 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.7531, "high": 1.8662, "low": 1.7082, "close": 1.8411, "volume": 3504473.9, "close_time": 1728259199999, "quote_volume": 6230129.6745, "trades": 10853, "taker_buy_base": 1709686.1, "taker_buy_quote": 3034710.80951 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.8418, "high": 2.167, "low": 1.8378, "close": 2.0164, "volume": 8502740.3, "close_time": 1728345599999, "quote_volume": 17208653.89586, "trades": 26900, "taker_buy_base": 4230381.1, "taker_buy_quote": 8560440.20006 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 2.0187, "high": 2.14, "low": 1.9302, "close": 1.9867, "volume": 7126844.8, "close_time": 1728431999999, "quote_volume": 14384259.49945, "trades": 23547, "taker_buy_base": 3624955.1, "taker_buy_quote": 7325710.73511 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.9867, "high": 1.9963, "low": 1.842, "close": 1.8737, "volume": 6103294.1, "close_time": 1728518399999, "quote_volume": 11710601.70273, "trades": 21730, "taker_buy_base": 3063730.4, "taker_buy_quote": 5878717.35185 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.8734, "high": 1.9052, "low": 1.7442, "close": 1.8337, "volume": 7711286.7, "close_time": 1728604799999, "quote_volume": 14012500.86113, "trades": 34939, "taker_buy_base": 4121546.2, "taker_buy_quote": 7497664.73604 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.8334, "high": 2.0881, "low": 1.7922, "close": 2.0514, "volume": 7078528.6, "close_time": 1728691199999, "quote_volume": 13904176.60205, "trades": 33360, "taker_buy_base": 3573674.1, "taker_buy_quote": 7020178.96741 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 2.054, "high": 2.2871, "low": 2.0032, "close": 2.2418, "volume": 7706719.6, "close_time": 1728777599999, "quote_volume": 16683427.90842, "trades": 37422, "taker_buy_base": 4221248.4, "taker_buy_quote": 9155144.99672 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 2.2416, "high": 2.3665, "low": 2.1238, "close": 2.343, "volume": 6930915.2, "close_time": 1728863999999, "quote_volume": 15427481.75003, "trades": 38113, "taker_buy_base": 3624726.3, "taker_buy_quote": 8065382.68211 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 2.3432, "high": 2.3477, "low": 2.2104, "close": 2.2502, "volume": 5343384.9, "close_time": 1728950399999, "quote_volume": 12040832.05883, "trades": 29998, "taker_buy_base": 2566493.4, "taker_buy_quote": 5783593.3028 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.2507, "high": 2.2728, "low": 1.9696, "close": 2.0596, "volume": 6728472.9, "close_time": 1729036799999, "quote_volume": 14342083.70938, "trades": 35459, "taker_buy_base": 3070471.9, "taker_buy_quote": 6548281.96752 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.0592, "high": 2.154, "low": 1.9759, "close": 2.0825, "volume": 4496062.3, "close_time": 1729123199999, "quote_volume": 9232294.00195, "trades": 24260, "taker_buy_base": 2217123.2, "taker_buy_quote": 4549113.47757 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.0832, "high": 2.1623, "low": 1.9977, "close": 2.0243, "volume": 3346366.4, "close_time": 1729209599999, "quote_volume": 6946461.41907, "trades": 17865, "taker_buy_base": 1659657.5, "taker_buy_quote": 3446269.25483 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.0245, "high": 2.1517, "low": 2.0083, "close": 2.1267, "volume": 3449123.3, "close_time": 1729295999999, "quote_volume": 7215827.04681, "trades": 24123, "taker_buy_base": 1702939.5, "taker_buy_quote": 3566195.33743 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.1254, "high": 2.1254, "low": 2.0405, "close": 2.0618, "volume": 1460712.0, "close_time": 1729382399999, "quote_volume": 3024888.46578, "trades": 11795, "taker_buy_base": 654974.4, "taker_buy_quote": 1356499.30668 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.064, "high": 2.1578, "low": 2.0433, "close": 2.1268, "volume": 2282094.6, "close_time": 1729468799999, "quote_volume": 4798509.94922, "trades": 19458, "taker_buy_base": 1186724.6, "taker_buy_quote": 2499127.43721 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.1294, "high": 2.1781, "low": 1.9977, "close": 2.0082, "volume": 3303537.3, "close_time": 1729555199999, "quote_volume": 6799318.04452, "trades": 26284, "taker_buy_base": 1585063.8, "taker_buy_quote": 3263946.17924 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.009, "high": 2.0323, "low": 1.8738, "close": 1.9355, "volume": 2557378.2, "close_time": 1729641599999, "quote_volume": 4988455.45335, "trades": 21791, "taker_buy_base": 1079606.5, "taker_buy_quote": 2109651.39554 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.9393, "high": 1.9963, "low": 1.8655, "close": 1.9759, "volume": 2200863.3, "close_time": 1729727999999, "quote_volume": 4224485.25621, "trades": 19347, "taker_buy_base": 1115212.8, "taker_buy_quote": 2141246.18255 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.9767, "high": 2.05, "low": 1.9258, "close": 1.9346, "volume": 1881766.9, "close_time": 1729814399999, "quote_volume": 3738939.53982, "trades": 17978, "taker_buy_base": 911377.1, "taker_buy_quote": 1808901.03382 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.936, "high": 1.9424, "low": 1.635, "close": 1.7491, "volume": 3711032.7, "close_time": 1729900799999, "quote_volume": 6769050.10889, "trades": 25242, "taker_buy_base": 1551818.4, "taker_buy_quote": 2860960.68276 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.7454, "high": 1.843, "low": 1.6985, "close": 1.7932, "volume": 3004434.7, "close_time": 1729987199999, "quote_volume": 5329924.18931, "trades": 28523, "taker_buy_base": 1375226.0, "taker_buy_quote": 2442109.59461 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.7927, "high": 1.8246, "low": 1.7228, "close": 1.7545, "volume": 3120256.0, "close_time": 1730073599999, "quote_volume": 5503885.59119, "trades": 32904, "taker_buy_base": 1833535.8, "taker_buy_quote": 3222035.53453 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.7547, "high": 1.7874, "low": 1.5964, "close": 1.7713, "volume": 5066393.9, "close_time": 1730159999999, "quote_volume": 8590980.29492, "trades": 40130, "taker_buy_base": 2433133.8, "taker_buy_quote": 4133570.79166 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.7716, "high": 2.0976, "low": 1.7638, "close": 2.0703, "volume": 7012292.5, "close_time": 1730246399999, "quote_volume": 13645617.7175, "trades": 58566, "taker_buy_base": 3730073.3, "taker_buy_quote": 7263337.88143 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.0684, "high": 2.1339, "low": 1.9779, "close": 2.0824, "volume": 3031975.5, "close_time": 1730332799999, "quote_volume": 6211556.0526, "trades": 27341, "taker_buy_base": 1466227.7, "taker_buy_quote": 3010466.33805 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.0826, "high": 2.0958, "low": 1.9355, "close": 1.9668, "volume": 2911412.0, "close_time": 1730419199999, "quote_volume": 5858743.79814, "trades": 28456, "taker_buy_base": 1481827.4, "taker_buy_quote": 2980719.83449 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.9689, "high": 2.1073, "low": 1.9154, "close": 1.9904, "volume": 2688707.3, "close_time": 1730505599999, "quote_volume": 5373284.39562, "trades": 22163, "taker_buy_base": 1394400.5, "taker_buy_quote": 2786547.92984 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.9871, "high": 2.0245, "low": 1.8683, "close": 1.9082, "volume": 1845106.7, "close_time": 1730591999999, "quote_volume": 3574370.11902, "trades": 17402, "taker_buy_base": 846821.5, "taker_buy_quote": 1638820.61641 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.9092, "high": 1.9627, "low": 1.7725, "close": 1.9461, "volume": 3602289.5, "close_time": 1730678399999, "quote_volume": 6705498.53901, "trades": 29750, "taker_buy_base": 1727450.4, "taker_buy_quote": 3220000.49123 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.9457, "high": 1.9659, "low": 1.7919, "close": 1.8494, "volume": 3445501.7, "close_time": 1730764799999, "quote_volume": 6459685.51199, "trades": 34598, "taker_buy_base": 1647068.3, "taker_buy_quote": 3089927.74676 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.8494, "high": 2.0689, "low": 1.8414, "close": 2.0095, "volume": 5444336.3, "close_time": 1730851199999, "quote_volume": 10725564.95859, "trades": 45027, "taker_buy_base": 2760960.6, "taker_buy_quote": 5435499.66811 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 2.0086, "high": 2.3537, "low": 1.9998, "close": 2.3073, "volume": 9604484.8, "close_time": 1730937599999, "quote_volume": 21559738.03862, "trades": 75589, "taker_buy_base": 4969475.5, "taker_buy_quote": 11152885.7339 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 2.3064, "high": 2.3891, "low": 2.21, "close": 2.3191, "volume": 3160081.0, "close_time": 1731023999999, "quote_volume": 7282319.66276, "trades": 29231, "taker_buy_base": 1666372.8, "taker_buy_quote": 3841005.29576 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 2.3252, "high": 2.3844, "low": 2.2059, "close": 2.2887, "volume": 3285218.1, "close_time": 1731110399999, "quote_volume": 7528826.89252, "trades": 29840, "taker_buy_base": 1458477.2, "taker_buy_quote": 3347672.81779 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 2.2882, "high": 2.8494, "low": 2.232, "close": 2.7481, "volume": 4666114.8, "close_time": 1731196799999, "quote_volume": 11536414.54285, "trades": 43506, "taker_buy_base": 2424262.7, "taker_buy_quote": 5994268.87608 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 2.7491, "high": 3.1554, "low": 2.6986, "close": 3.0308, "volume": 8487392.6, "close_time": 1731283199999, "quote_volume": 25091895.62143, "trades": 89363, "taker_buy_base": 4644957.7, "taker_buy_quote": 13696410.91307 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 3.0363, "high": 3.3188, "low": 3.0253, "close": 3.278, "volume": 7241176.8, "close_time": 1731369599999, "quote_volume": 23214228.1973, "trades": 88999, "taker_buy_base": 3388010.4, "taker_buy_quote": 10851097.27767 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 3.2798, "high": 3.332, "low": 2.8267, "close": 3.2181, "volume": 7866988.6, "close_time": 1731455999999, "quote_volume": 24426222.45705, "trades": 82462, "taker_buy_base": 3959405.4, "taker_buy_quote": 12332509.05972 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.2188, "high": 3.4486, "low": 2.8544, "close": 3.309, "volume": 7666046.7, "close_time": 1731542399999, "quote_volume": 24464043.80397, "trades": 73689, "taker_buy_base": 3897364.3, "taker_buy_quote": 12465682.11835 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 3.3085, "high": 3.53, "low": 3.2176, "close": 3.3513, "volume": 4672438.6, "close_time": 1731628799999, "quote_volume": 15718876.04804, "trades": 52058, "taker_buy_base": 2328779.0, "taker_buy_quote": 7846877.05997 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.3532, "high": 3.6812, "low": 3.1025, "close": 3.6079, "volume": 3898702.6, "close_time": 1731715199999, "quote_volume": 13011153.50656, "trades": 51596, "taker_buy_base": 2229983.8, "taker_buy_quote": 7412229.09883 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 3.6094, "high": 3.939, "low": 3.5843, "close": 3.7591, "volume": 3661120.9, "close_time": 1731801599999, "quote_volume": 13842630.27771, "trades": 62502, "taker_buy_base": 1248473.0, "taker_buy_quote": 4719818.20239 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 3.7612, "high": 3.9402, "low": 3.5747, "close": 3.7826, "volume": 2580745.8, "close_time": 1731887999999, "quote_volume": 9751489.73027, "trades": 39858, "taker_buy_base": 1290834.9, "taker_buy_quote": 4884229.95776 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 3.784, "high": 3.906, "low": 3.6078, "close": 3.7, "volume": 1649352.5, "close_time": 1731974399999, "quote_volume": 6160879.21675, "trades": 25212, "taker_buy_base": 747262.5, "taker_buy_quote": 2792737.40991 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 3.6975, "high": 3.8506, "low": 3.603, "close": 3.7295, "volume": 1579324.1, "close_time": 1732060799999, "quote_volume": 5887834.9075, "trades": 20098, "taker_buy_base": 779417.6, "taker_buy_quote": 2910812.37386 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 3.7337, "high": 3.8476, "low": 3.4242, "close": 3.5265, "volume": 3325657.1, "close_time": 1732147199999, "quote_volume": 12207835.89757, "trades": 39560, "taker_buy_base": 1573021.5, "taker_buy_quote": 5772062.82063 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 3.5269, "high": 3.7, "low": 3.3244, "close": 3.6301, "volume": 3773482.3, "close_time": 1732233599999, "quote_volume": 13422213.1104, "trades": 46658, "taker_buy_base": 1851574.4, "taker_buy_quote": 6602224.58857 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 3.6293, "high": 3.6594, "low": 3.3957, "close": 3.5695, "volume": 3622262.4, "close_time": 1732319999999, "quote_volume": 12713928.69383, "trades": 46997, "taker_buy_base": 1926497.2, "taker_buy_quote": 6737609.96471 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 3.5709, "high": 3.6644, "low": 3.3438, "close": 3.4426, "volume": 2953654.6, "close_time": 1732406399999, "quote_volume": 10467717.45762, "trades": 39869, "taker_buy_base": 1702151.0, "taker_buy_quote": 6050227.89383 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 3.4397, "high": 3.5753, "low": 3.1408, "close": 3.3988, "volume": 1929866.9, "close_time": 1732492799999, "quote_volume": 6446781.7782, "trades": 27114, "taker_buy_base": 879963.2, "taker_buy_quote": 2947135.15954 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 3.398, "high": 3.4873, "low": 3.1004, "close": 3.1904, "volume": 2393091.6, "close_time": 1732579199999, "quote_volume": 7885371.9705, "trades": 28768, "taker_buy_base": 1206159.8, "taker_buy_quote": 3989423.67441 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 3.1886, "high": 3.539, "low": 2.9708, "close": 3.4921, "volume": 3248516.6, "close_time": 1732665599999, "quote_volume": 10639637.18337, "trades": 36494, "taker_buy_base": 1642041.3, "taker_buy_quote": 5355788.93588 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 3.4919, "high": 3.5138, "low": 3.2746, "close": 3.4353, "volume": 1603813.9, "close_time": 1732751999999, "quote_volume": 5468263.85063, "trades": 21289, "taker_buy_base": 701137.1, "taker_buy_quote": 2388019.30193 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3.4372, "high": 3.6561, "low": 3.3964, "close": 3.4456, "volume": 1444838.9, "close_time": 1732838399999, "quote_volume": 5102910.14814, "trades": 21337, "taker_buy_base": 706109.8, "taker_buy_quote": 2497713.38278 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.4462, "high": 3.5586, "low": 3.36, "close": 3.4869, "volume": 2840931.2, "close_time": 1732924799999, "quote_volume": 9893889.96749, "trades": 37256, "taker_buy_base": 846770.6, "taker_buy_quote": 2927150.33612 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 3.489, "high": 3.5345, "low": 3.4125, "close": 3.4792, "volume": 1200002.7, "close_time": 1733011199999, "quote_volume": 4155641.20214, "trades": 21163, "taker_buy_base": 471258.5, "taker_buy_quote": 1636767.51676 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.4784, "high": 3.5353, "low": 3.3363, "close": 3.4798, "volume": 1012858.8, "close_time": 1733097599999, "quote_volume": 3482326.6811, "trades": 16804, "taker_buy_base": 525797.7, "taker_buy_quote": 1809781.03673 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.4799, "high": 3.4933, "low": 3.1699, "close": 3.3913, "volume": 1716990.3, "close_time": 1733183999999, "quote_volume": 5628996.52929, "trades": 24675, "taker_buy_base": 907225.8, "taker_buy_quote": 2972810.74245 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.3912, "high": 3.8777, "low": 3.3233, "close": 3.6947, "volume": 4465027.4, "close_time": 1733270399999, "quote_volume": 16422396.92061, "trades": 60303, "taker_buy_base": 2343255.6, "taker_buy_quote": 8616996.36788 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.6984, "high": 3.7955, "low": 3.5256, "close": 3.6795, "volume": 2504824.4, "close_time": 1733356799999, "quote_volume": 9213089.09219, "trades": 38252, "taker_buy_base": 1160561.6, "taker_buy_quote": 4270892.47087 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.681, "high": 4.4487, "low": 3.5309, "close": 4.2322, "volume": 6225087.3, "close_time": 1733443199999, "quote_volume": 25362388.58143, "trades": 100295, "taker_buy_base": 3243248.8, "taker_buy_quote": 13216541.3919 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 4.2261, "high": 4.49, "low": 4.0789, "close": 4.2237, "volume": 3678121.8, "close_time": 1733529599999, "quote_volume": 15644501.97489, "trades": 61654, "taker_buy_base": 1885012.2, "taker_buy_quote": 8019275.82995 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 4.2268, "high": 4.4537, "low": 4.1628, "close": 4.259, "volume": 1706656.2, "close_time": 1733615999999, "quote_volume": 7364461.32232, "trades": 33806, "taker_buy_base": 842418.6, "taker_buy_quote": 3636920.58534 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 4.2654, "high": 4.4026, "low": 4.1237, "close": 4.2324, "volume": 1300807.0, "close_time": 1733702399999, "quote_volume": 5506807.69579, "trades": 26390, "taker_buy_base": 645316.1, "taker_buy_quote": 2733498.34046 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 4.2349, "high": 4.2741, "low": 3.3, "close": 3.8396, "volume": 4404517.1, "close_time": 1733788799999, "quote_volume": 17211039.16107, "trades": 80272, "taker_buy_base": 2010779.0, "taker_buy_quote": 7852241.79562 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3.8388, "high": 3.899, "low": 3.4496, "close": 3.7167, "volume": 4446989.2, "close_time": 1733875199999, "quote_volume": 16449128.52386, "trades": 74839, "taker_buy_base": 2214706.3, "taker_buy_quote": 8201541.60179 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 3.7186, "high": 4.4085, "low": 3.5711, "close": 4.3756, "volume": 4326019.4, "close_time": 1733961599999, "quote_volume": 17755578.99301, "trades": 76599, "taker_buy_base": 2264165.5, "taker_buy_quote": 9297660.85224 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 4.3754, "high": 4.8953, "low": 4.358, "close": 4.6209, "volume": 6514306.4, "close_time": 1734047999999, "quote_volume": 30632247.93486, "trades": 114768, "taker_buy_base": 3406429.5, "taker_buy_quote": 16009630.43291 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 4.6226, "high": 4.9279, "low": 4.5433, "close": 4.7621, "volume": 3885866.7, "close_time": 1734134399999, "quote_volume": 18383861.73, "trades": 66095, "taker_buy_base": 2011645.6, "taker_buy_quote": 9514314.16376 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 4.7632, "high": 4.8453, "low": 4.3502, "close": 4.4579, "volume": 1797169.4, "close_time": 1734220799999, "quote_volume": 8251642.297, "trades": 35309, "taker_buy_base": 805687.9, "taker_buy_quote": 3699879.68364 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 4.4591, "high": 4.8473, "low": 4.3531, "close": 4.7814, "volume": 1878561.3, "close_time": 1734307199999, "quote_volume": 8681426.25957, "trades": 36006, "taker_buy_base": 930974.2, "taker_buy_quote": 4314585.4254 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 4.7841, "high": 4.9571, "low": 4.6, "close": 4.6278, "volume": 2262646.7, "close_time": 1734393599999, "quote_volume": 10761839.30765, "trades": 52498, "taker_buy_base": 1090570.8, "taker_buy_quote": 5193012.01376 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 4.6261, "high": 4.8689, "low": 4.5653, "close": 4.6397, "volume": 3264119.6, "close_time": 1734479999999, "quote_volume": 15273254.73949, "trades": 82822, "taker_buy_base": 1607547.0, "taker_buy_quote": 7531013.64864 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 4.6507, "high": 4.7628, "low": 4.212, "close": 4.335, "volume": 2803911.5, "close_time": 1734566399999, "quote_volume": 12597874.02747, "trades": 145987, "taker_buy_base": 1217870.7, "taker_buy_quote": 5499480.40042 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 4.3334, "high": 4.6003, "low": 3.9292, "close": 4.0737, "volume": 3768407.8, "close_time": 1734652799999, "quote_volume": 15966699.15561, "trades": 220138, "taker_buy_base": 1872483.3, "taker_buy_quote": 7959741.31826 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 4.0718, "high": 4.614, "low": 3.4862, "close": 4.5795, "volume": 5612901.4, "close_time": 1734739199999, "quote_volume": 22776798.03738, "trades": 224101, "taker_buy_base": 2778190.5, "taker_buy_quote": 11348361.0306 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 4.5795, "high": 4.9097, "low": 4.2215, "close": 4.3582, "volume": 4091998.0, "close_time": 1734825599999, "quote_volume": 18772541.10674, "trades": 85914, "taker_buy_base": 2131688.9, "taker_buy_quote": 9810690.29571 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 4.3597, "high": 4.5918, "low": 4.1576, "close": 4.325, "volume": 2600101.8, "close_time": 1734911999999, "quote_volume": 11387925.05645, "trades": 51923, "taker_buy_base": 1200320.1, "taker_buy_quote": 5263190.75275 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 4.3183, "high": 4.749, "low": 4.1039, "close": 4.7133, "volume": 3123656.6, "close_time": 1734998399999, "quote_volume": 13568080.22471, "trades": 72524, "taker_buy_base": 1569408.8, "taker_buy_quote": 6828630.81177 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 4.7089, "high": 4.7508, "low": 4.4546, "close": 4.6036, "volume": 2360180.0, "close_time": 1735084799999, "quote_volume": 10903668.16437, "trades": 47965, "taker_buy_base": 1165949.2, "taker_buy_quote": 5387920.28806 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 4.6049, "high": 4.6388, "low": 4.4482, "close": 4.4957, "volume": 1465093.8, "close_time": 1735171199999, "quote_volume": 6649465.06913, "trades": 24481, "taker_buy_base": 714693.0, "taker_buy_quote": 3243353.06256 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 4.4975, "high": 4.5301, "low": 4.1454, "close": 4.196, "volume": 1396079.3, "close_time": 1735257599999, "quote_volume": 5994313.92978, "trades": 21166, "taker_buy_base": 607059.2, "taker_buy_quote": 2610403.11259 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 4.1982, "high": 4.4118, "low": 4.0472, "close": 4.0749, "volume": 2015869.4, "close_time": 1735343999999, "quote_volume": 8474369.47343, "trades": 27814, "taker_buy_base": 868647.2, "taker_buy_quote": 3660049.20481 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 4.0762, "high": 4.2579, "low": 3.9729, "close": 4.2058, "volume": 1248577.7, "close_time": 1735430399999, "quote_volume": 5117225.63004, "trades": 19168, "taker_buy_base": 549830.9, "taker_buy_quote": 2258117.74132 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 4.2058, "high": 4.2742, "low": 4.045, "close": 4.0844, "volume": 1426989.6, "close_time": 1735516799999, "quote_volume": 5905396.20233, "trades": 29052, "taker_buy_base": 754915.7, "taker_buy_quote": 3124108.41804 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 4.0827, "high": 4.3704, "low": 3.938, "close": 4.1762, "volume": 3569098.7, "close_time": 1735603199999, "quote_volume": 14782522.09932, "trades": 78843, "taker_buy_base": 1910067.2, "taker_buy_quote": 7917331.25637 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 4.1734, "high": 4.34, "low": 4.042, "close": 4.1182, "volume": 1824031.6, "close_time": 1735689599999, "quote_volume": 7658594.21999, "trades": 29050, "taker_buy_base": 866428.1, "taker_buy_quote": 3643047.40498 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.1145, "high": 4.3098, "low": 4.0379, "close": 4.2755, "volume": 1169112.0, "close_time": 1735775999999, "quote_volume": 4899615.55472, "trades": 16474, "taker_buy_base": 561741.3, "taker_buy_quote": 2357938.41212 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 4.2797, "high": 4.4865, "low": 4.2481, "close": 4.3466, "volume": 1625397.6, "close_time": 1735862399999, "quote_volume": 7098405.92993, "trades": 27473, "taker_buy_base": 816665.8, "taker_buy_quote": 3566900.90265 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 4.3544, "high": 4.987, "low": 4.2417, "close": 4.9824, "volume": 2713634.2, "close_time": 1735948799999, "quote_volume": 12633419.75002, "trades": 44372, "taker_buy_base": 1569168.4, "taker_buy_quote": 7330647.33133 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 4.9823, "high": 5.3571, "low": 4.8342, "close": 5.2894, "volume": 4550520.7, "close_time": 1736035199999, "quote_volume": 23373287.04812, "trades": 89520, "taker_buy_base": 2305271.1, "taker_buy_quote": 11849886.33516 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.2896, "high": 5.3237, "low": 5.1175, "close": 5.2418, "volume": 1840211.8, "close_time": 1736121599999, "quote_volume": 9587953.87549, "trades": 34891, "taker_buy_base": 980803.3, "taker_buy_quote": 5112306.65799 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.2483, "high": 5.3687, "low": 5.0081, "close": 5.092, "volume": 2787462.6, "close_time": 1736207999999, "quote_volume": 14470114.84674, "trades": 52455, "taker_buy_base": 1377076.5, "taker_buy_quote": 7148882.29056 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.0905, "high": 5.188, "low": 4.7431, "close": 4.7832, "volume": 4811905.3, "close_time": 1736294399999, "quote_volume": 23818106.79509, "trades": 95260, "taker_buy_base": 2150836.1, "taker_buy_quote": 10664475.07257 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 4.7842, "high": 4.9135, "low": 4.3877, "close": 4.896, "volume": 6353461.5, "close_time": 1736380799999, "quote_volume": 29433309.18046, "trades": 126915, "taker_buy_base": 2733128.7, "taker_buy_quote": 12675518.42386 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 4.8938, "high": 4.8943, "low": 4.4943, "close": 4.7498, "volume": 4369344.4, "close_time": 1736467199999, "quote_volume": 20554015.77129, "trades": 89161, "taker_buy_base": 1990426.4, "taker_buy_quote": 9362586.98192 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 4.7501, "high": 5.2513, "low": 4.7316, "close": 5.1225, "volume": 5554948.5, "close_time": 1736553599999, "quote_volume": 27899277.50474, "trades": 107036, "taker_buy_base": 2750189.0, "taker_buy_quote": 13816713.98095 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 5.1236, "high": 5.1477, "low": 4.9025, "close": 4.9646, "volume": 1916487.0, "close_time": 1736639999999, "quote_volume": 9599733.01419, "trades": 33613, "taker_buy_base": 846383.6, "taker_buy_quote": 4244524.00106 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 4.9688, "high": 4.9802, "low": 4.681, "close": 4.7282, "volume": 1819133.9, "close_time": 1736726399999, "quote_volume": 8760708.35011, "trades": 37194, "taker_buy_base": 830932.6, "taker_buy_quote": 4001538.27897 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 4.7314, "high": 4.8584, "low": 4.2598, "close": 4.7468, "volume": 5304402.6, "close_time": 1736812799999, "quote_volume": 23937089.93416, "trades": 113835, "taker_buy_base": 2618533.4, "taker_buy_quote": 11823891.57202 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 4.7471, "high": 4.7631, "low": 4.5391, "close": 4.5821, "volume": 3114742.4, "close_time": 1736899199999, "quote_volume": 14406369.79893, "trades": 80593, "taker_buy_base": 1445358.6, "taker_buy_quote": 6692997.19403 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 4.5822, "high": 4.8918, "low": 4.4298, "close": 4.8349, "volume": 5368929.0, "close_time": 1736985599999, "quote_volume": 25129899.4561, "trades": 119317, "taker_buy_base": 2759883.9, "taker_buy_quote": 12952953.68862 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 4.8354, "high": 5.0553, "low": 4.5795, "close": 4.7466, "volume": 4046744.6, "close_time": 1737071999999, "quote_volume": 19271380.46761, "trades": 93141, "taker_buy_base": 2024377.8, "taker_buy_quote": 9646982.09021 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 4.7483, "high": 4.9772, "low": 4.7122, "close": 4.8383, "volume": 4016594.8, "close_time": 1737158399999, "quote_volume": 19514992.36765, "trades": 90072, "taker_buy_base": 1884367.6, "taker_buy_quote": 9166463.17847 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 4.8388, "high": 5.1325, "low": 4.6089, "close": 5.0004, "volume": 4565189.5, "close_time": 1737244799999, "quote_volume": 22023372.78037, "trades": 123138, "taker_buy_base": 2302367.2, "taker_buy_quote": 11121182.11053 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 4.9987, "high": 5.02, "low": 4.3816, "close": 4.5006, "volume": 6066608.6, "close_time": 1737331199999, "quote_volume": 29088838.52363, "trades": 153087, "taker_buy_base": 2968795.0, "taker_buy_quote": 14296089.45263 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.5002, "high": 4.8388, "low": 4.2815, "close": 4.3997, "volume": 7633983.1, "close_time": 1737417599999, "quote_volume": 34690966.03632, "trades": 158174, "taker_buy_base": 3984574.6, "taker_buy_quote": 18128591.17896 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 4.4126, "high": 4.8067, "low": 4.2192, "close": 4.6566, "volume": 3533890.6, "close_time": 1737503999999, "quote_volume": 16030346.48066, "trades": 74374, "taker_buy_base": 1641741.3, "taker_buy_quote": 7437180.73169 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 4.6566, "high": 4.7042, "low": 4.4504, "close": 4.4671, "volume": 3856399.2, "close_time": 1737590399999, "quote_volume": 17705021.23568, "trades": 163734, "taker_buy_base": 1528789.1, "taker_buy_quote": 7024165.38331 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 4.4692, "high": 4.4755, "low": 4.157, "close": 4.3047, "volume": 4203904.6, "close_time": 1737676799999, "quote_volume": 18233157.84609, "trades": 96641, "taker_buy_base": 2142693.4, "taker_buy_quote": 9285780.68475 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 4.3031, "high": 4.489, "low": 4.1623, "close": 4.2031, "volume": 4056232.1, "close_time": 1737763199999, "quote_volume": 17501547.43635, "trades": 93399, "taker_buy_base": 2182138.3, "taker_buy_quote": 9401394.8533 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 4.1983, "high": 4.2583, "low": 4.1, "close": 4.129, "volume": 3896235.9, "close_time": 1737849599999, "quote_volume": 16227206.38304, "trades": 88258, "taker_buy_base": 2343830.7, "taker_buy_quote": 9759462.72817 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 4.1319, "high": 4.2208, "low": 3.8608, "close": 3.8693, "volume": 3235652.7, "close_time": 1737935999999, "quote_volume": 13224288.05249, "trades": 69347, "taker_buy_base": 1651454.7, "taker_buy_quote": 6750258.86093 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 3.869, "high": 4.0157, "low": 3.4905, "close": 3.9622, "volume": 12278547.6, "close_time": 1738022399999, "quote_volume": 45724663.63804, "trades": 266816, "taker_buy_base": 5971717.5, "taker_buy_quote": 22259837.83625 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 3.9644, "high": 4.0119, "low": 3.6074, "close": 3.6511, "volume": 4477791.5, "close_time": 1738108799999, "quote_volume": 17073589.66014, "trades": 95273, "taker_buy_base": 2081017.7, "taker_buy_quote": 7954413.49186 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3.6507, "high": 3.8924, "low": 3.6001, "close": 3.6967, "volume": 4794274.4, "close_time": 1738195199999, "quote_volume": 17925498.68096, "trades": 99457, "taker_buy_base": 2276812.1, "taker_buy_quote": 8518310.96617 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.6996, "high": 4.2146, "low": 3.666, "close": 4.1185, "volume": 6607186.1, "close_time": 1738281599999, "quote_volume": 26768506.67936, "trades": 120895, "taker_buy_base": 3307586.8, "taker_buy_quote": 13424620.76312 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.1191, "high": 4.2514, "low": 4.01, "close": 4.0871, "volume": 4646627.5, "close_time": 1738367999999, "quote_volume": 19309997.00242, "trades": 92445, "taker_buy_base": 2319958.7, "taker_buy_quote": 9642149.65367 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.0878, "high": 4.1174, "low": 3.7201, "close": 3.7343, "volume": 3076421.9, "close_time": 1738454399999, "quote_volume": 12051961.94703, "trades": 57184, "taker_buy_base": 1487860.0, "taker_buy_quote": 5830209.45523 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 3.7336, "high": 3.8582, "low": 3.0607, "close": 3.3065, "volume": 9443962.6, "close_time": 1738540799999, "quote_volume": 32775036.16555, "trades": 174642, "taker_buy_base": 4512288.9, "taker_buy_quote": 15702668.66849 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 3.3071, "high": 3.842, "low": 2.3677, "close": 3.6497, "volume": 24489778.0, "close_time": 1738627199999, "quote_volume": 76739598.43075, "trades": 441870, "taker_buy_base": 10989940.9, "taker_buy_quote": 34873404.91918 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.6544, "high": 3.902, "low": 3.2774, "close": 3.5941, "volume": 9804300.8, "close_time": 1738713599999, "quote_volume": 34993569.25967, "trades": 176991, "taker_buy_base": 5009691.6, "taker_buy_quote": 17890749.21468 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 3.597, "high": 3.7175, "low": 3.3035, "close": 3.3317, "volume": 5436899.8, "close_time": 1738799999999, "quote_volume": 19126932.29308, "trades": 101706, "taker_buy_base": 2768865.9, "taker_buy_quote": 9749054.47462 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.3306, "high": 3.5127, "low": 3.1, "close": 3.1359, "volume": 6292693.7, "close_time": 1738886399999, "quote_volume": 20836941.1242, "trades": 119983, "taker_buy_base": 3003491.0, "taker_buy_quote": 9956036.54953 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 3.1357, "high": 3.4314, "low": 2.9059, "close": 3.0143, "volume": 4859130.4, "close_time": 1738972799999, "quote_volume": 15276425.25356, "trades": 80520, "taker_buy_base": 2248734.2, "taker_buy_quote": 7085315.01643 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.0146, "high": 3.0891, "low": 2.882, "close": 3.0627, "volume": 4016707.3, "close_time": 1739059199999, "quote_volume": 11979406.55756, "trades": 69771, "taker_buy_base": 1962778.0, "taker_buy_quote": 5854462.61034 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.0628, "high": 3.1834, "low": 2.8703, "close": 2.9959, "volume": 4787850.0, "close_time": 1739145599999, "quote_volume": 14565103.15548, "trades": 77302, "taker_buy_base": 2368230.7, "taker_buy_quote": 7212548.81008 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 2.9964, "high": 3.3082, "low": 2.9017, "close": 3.2148, "volume": 8409202.0, "close_time": 1739231999999, "quote_volume": 26740608.75064, "trades": 135123, "taker_buy_base": 4203344.9, "taker_buy_quote": 13359329.2592 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.2144, "high": 3.5857, "low": 3.2027, "close": 3.3275, "volume": 10480667.3, "close_time": 1739318399999, "quote_volume": 35719139.34372, "trades": 151751, "taker_buy_base": 5232440.9, "taker_buy_quote": 17825271.65877 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.3266, "high": 3.6699, "low": 3.09, "close": 3.5825, "volume": 8381135.8, "close_time": 1739404799999, "quote_volume": 27926764.66639, "trades": 141030, "taker_buy_base": 4048410.1, "taker_buy_quote": 13546657.03014 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.5836, "high": 3.6573, "low": 3.4079, "close": 3.4679, "volume": 4003077.2, "close_time": 1739491199999, "quote_volume": 14086857.70547, "trades": 73479, "taker_buy_base": 1881925.7, "taker_buy_quote": 6628638.10351 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.4697, "high": 3.7391, "low": 3.4267, "close": 3.5526, "volume": 5796190.5, "close_time": 1739577599999, "quote_volume": 20761941.74436, "trades": 97887, "taker_buy_base": 2926076.7, "taker_buy_quote": 10486216.64838 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.5534, "high": 3.5999, "low": 3.3745, "close": 3.4182, "volume": 2712398.2, "close_time": 1739663999999, "quote_volume": 9397440.74294, "trades": 48443, "taker_buy_base": 1285356.5, "taker_buy_quote": 4450255.04971 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.4176, "high": 3.4641, "low": 3.2507, "close": 3.269, "volume": 2675079.1, "close_time": 1739750399999, "quote_volume": 8947393.11614, "trades": 44495, "taker_buy_base": 1292453.4, "taker_buy_quote": 4323988.60026 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.27, "high": 3.3566, "low": 3.1445, "close": 3.2185, "volume": 4353526.2, "close_time": 1739836799999, "quote_volume": 14154450.9334, "trades": 72686, "taker_buy_base": 2131236.4, "taker_buy_quote": 6923920.56501 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.2182, "high": 3.2353, "low": 2.92, "close": 3.0644, "volume": 8541755.7, "close_time": 1739923199999, "quote_volume": 26098383.84235, "trades": 108690, "taker_buy_base": 4127807.5, "taker_buy_quote": 12607155.893 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.0606, "high": 3.2598, "low": 3.0052, "close": 3.2187, "volume": 6087252.8, "close_time": 1740009599999, "quote_volume": 19180011.55463, "trades": 84367, "taker_buy_base": 3033936.1, "taker_buy_quote": 9561061.45314 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.2188, "high": 3.4816, "low": 3.1888, "close": 3.4524, "volume": 5360202.7, "close_time": 1740095999999, "quote_volume": 17976234.6403, "trades": 87508, "taker_buy_base": 2674661.4, "taker_buy_quote": 8961395.70958 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.4516, "high": 3.5712, "low": 3.2225, "close": 3.2668, "volume": 8527094.4, "close_time": 1740182399999, "quote_volume": 29045390.10546, "trades": 137341, "taker_buy_base": 4467462.6, "taker_buy_quote": 15235246.60011 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.2696, "high": 3.4543, "low": 3.2506, "close": 3.4217, "volume": 5355467.3, "close_time": 1740268799999, "quote_volume": 18079190.08105, "trades": 74714, "taker_buy_base": 2627781.2, "taker_buy_quote": 8867980.88083 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.4216, "high": 3.4867, "low": 3.2865, "close": 3.3769, "volume": 4243375.3, "close_time": 1740355199999, "quote_volume": 14328386.98376, "trades": 70345, "taker_buy_base": 2044829.7, "taker_buy_quote": 6909345.94992 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.3795, "high": 3.4494, "low": 2.8, "close": 2.8298, "volume": 8864429.3, "close_time": 1740441599999, "quote_volume": 27782851.46811, "trades": 148674, "taker_buy_base": 4125422.8, "taker_buy_quote": 12958162.59984 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.83, "high": 3.012, "low": 2.632, "close": 2.9539, "volume": 15003050.8, "close_time": 1740527999999, "quote_volume": 42073666.7372, "trades": 283487, "taker_buy_base": 7301061.4, "taker_buy_quote": 20504355.60369 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.9553, "high": 3.0919, "low": 2.7409, "close": 2.8786, "volume": 10262787.9, "close_time": 1740614399999, "quote_volume": 29990629.18731, "trades": 170115, "taker_buy_base": 5073210.9, "taker_buy_quote": 14827329.74838 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.8802, "high": 2.9764, "low": 2.7553, "close": 2.7856, "volume": 6910651.2, "close_time": 1740700799999, "quote_volume": 19811606.01698, "trades": 100564, "taker_buy_base": 3420565.2, "taker_buy_quote": 9809345.04622 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.7867, "high": 2.8562, "low": 2.5162, "close": 2.8294, "volume": 11616333.3, "close_time": 1740787199999, "quote_volume": 30996656.66365, "trades": 168171, "taker_buy_base": 5659016.5, "taker_buy_quote": 15102218.97303 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.8298, "high": 2.9283, "low": 2.7798, "close": 2.8181, "volume": 4435711.3, "close_time": 1740873599999, "quote_volume": 12584056.5005, "trades": 66404, "taker_buy_base": 2252862.8, "taker_buy_quote": 6392882.50601 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.8191, "high": 3.2518, "low": 2.7909, "close": 3.1939, "volume": 8432119.5, "close_time": 1740959999999, "quote_volume": 25638443.52978, "trades": 117002, "taker_buy_base": 4382052.1, "taker_buy_quote": 13342382.80953 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.1948, "high": 3.2065, "low": 2.582, "close": 2.6172, "volume": 7496293.1, "close_time": 1741046399999, "quote_volume": 21779061.59757, "trades": 103324, "taker_buy_base": 3557768.9, "taker_buy_quote": 10362144.55035 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.6152, "high": 2.6508, "low": 2.2531, "close": 2.526, "volume": 8410851.2, "close_time": 1741132799999, "quote_volume": 20556513.24344, "trades": 113745, "taker_buy_base": 3892600.2, "taker_buy_quote": 9509070.24359 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.5242, "high": 2.7303, "low": 2.4237, "close": 2.6343, "volume": 6149305.4, "close_time": 1741219199999, "quote_volume": 15626226.27538, "trades": 77370, "taker_buy_base": 3047462.4, "taker_buy_quote": 7738944.47839 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.6332, "high": 2.9981, "low": 2.5874, "close": 2.7361, "volume": 9000963.0, "close_time": 1741305599999, "quote_volume": 25372563.06035, "trades": 121395, "taker_buy_base": 4595074.6, "taker_buy_quote": 12981078.1078 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.7358, "high": 2.8903, "low": 2.561, "close": 2.5813, "volume": 9138847.1, "close_time": 1741391999999, "quote_volume": 24921495.51923, "trades": 124798, "taker_buy_base": 4360859.7, "taker_buy_quote": 11908389.70247 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.5767, "high": 2.6291, "low": 2.4694, "close": 2.4827, "volume": 3747692.6, "close_time": 1741478399999, "quote_volume": 9561616.92769, "trades": 45520, "taker_buy_base": 1950738.4, "taker_buy_quote": 4977267.99968 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.483, "high": 2.5247, "low": 2.2501, "close": 2.2865, "volume": 5788985.5, "close_time": 1741564799999, "quote_volume": 13751491.23292, "trades": 69672, "taker_buy_base": 2669736.2, "taker_buy_quote": 6346701.40454 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.2905, "high": 2.4483, "low": 2.0572, "close": 2.0872, "volume": 10045277.1, "close_time": 1741651199999, "quote_volume": 22479575.5967, "trades": 116784, "taker_buy_base": 4805141.0, "taker_buy_quote": 10790516.37123 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.0885, "high": 2.3055, "low": 1.963, "close": 2.2282, "volume": 11842098.8, "close_time": 1741737599999, "quote_volume": 25699733.60148, "trades": 133606, "taker_buy_base": 5610543.7, "taker_buy_quote": 12185854.55372 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.2299, "high": 2.3766, "low": 2.1721, "close": 2.2845, "volume": 9988237.1, "close_time": 1741823999999, "quote_volume": 22568341.09049, "trades": 125082, "taker_buy_base": 4673633.8, "taker_buy_quote": 10554316.31459 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.2844, "high": 2.3418, "low": 2.1135, "close": 2.1624, "volume": 8092440.1, "close_time": 1741910399999, "quote_volume": 18084091.14497, "trades": 123051, "taker_buy_base": 3888142.0, "taker_buy_quote": 8694991.79578 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.1629, "high": 2.3868, "low": 2.1585, "close": 2.3255, "volume": 8480599.3, "close_time": 1741996799999, "quote_volume": 19333935.89042, "trades": 127882, "taker_buy_base": 4208038.7, "taker_buy_quote": 9592441.46623 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.3248, "high": 2.4261, "low": 2.3003, "close": 2.3527, "volume": 5282219.5, "close_time": 1742083199999, "quote_volume": 12449691.84789, "trades": 81242, "taker_buy_base": 2474597.8, "taker_buy_quote": 5834661.03056 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.3527, "high": 2.3673, "low": 2.2054, "close": 2.231, "volume": 4792252.8, "close_time": 1742169599999, "quote_volume": 10895010.45805, "trades": 89764, "taker_buy_base": 2298833.5, "taker_buy_quote": 5225706.80425 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.2309, "high": 2.3813, "low": 2.2286, "close": 2.3787, "volume": 6628559.3, "close_time": 1742255999999, "quote_volume": 15307263.57743, "trades": 109069, "taker_buy_base": 3235548.4, "taker_buy_quote": 7467080.29404 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.3786, "high": 2.388, "low": 2.221, "close": 2.2844, "volume": 7138277.7, "close_time": 1742342399999, "quote_volume": 16325183.42485, "trades": 101626, "taker_buy_base": 3603502.6, "taker_buy_quote": 8242250.40094 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.2855, "high": 2.4863, "low": 2.2774, "close": 2.4742, "volume": 11557313.3, "close_time": 1742428799999, "quote_volume": 27591330.46405, "trades": 150212, "taker_buy_base": 5861127.6, "taker_buy_quote": 13989431.04433 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.4752, "high": 2.5, "low": 2.342, "close": 2.3558, "volume": 11376356.7, "close_time": 1742515199999, "quote_volume": 27587392.26043, "trades": 143683, "taker_buy_base": 5436482.6, "taker_buy_quote": 13192042.77951 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.3554, "high": 2.3679, "low": 2.2317, "close": 2.2517, "volume": 8648563.6, "close_time": 1742601599999, "quote_volume": 19757078.91035, "trades": 104417, "taker_buy_base": 4221041.2, "taker_buy_quote": 9642707.82004 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.2511, "high": 2.304, "low": 2.2325, "close": 2.2635, "volume": 4523739.6, "close_time": 1742687999999, "quote_volume": 10290763.26319, "trades": 55722, "taker_buy_base": 2278265.7, "taker_buy_quote": 5183889.06085 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.2633, "high": 2.3, "low": 2.2359, "close": 2.2922, "volume": 5347780.0, "close_time": 1742774399999, "quote_volume": 12123001.79209, "trades": 69125, "taker_buy_base": 2649977.9, "taker_buy_quote": 6007367.94247 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.2923, "high": 2.4513, "low": 2.2608, "close": 2.3976, "volume": 11314657.0, "close_time": 1742860799999, "quote_volume": 26991311.58895, "trades": 142115, "taker_buy_base": 5541945.7, "taker_buy_quote": 13217018.7377 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.3976, "high": 2.487, "low": 2.3343, "close": 2.4571, "volume": 10873407.4, "close_time": 1742947199999, "quote_volume": 26329248.72121, "trades": 119050, "taker_buy_base": 5481541.4, "taker_buy_quote": 13285945.26732 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.4577, "high": 2.6528, "low": 2.4399, "close": 2.6197, "volume": 13252271.3, "close_time": 1743033599999, "quote_volume": 34102344.15106, "trades": 156150, "taker_buy_base": 6928057.4, "taker_buy_quote": 17834733.34763 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.621, "high": 2.8303, "low": 2.6072, "close": 2.7801, "volume": 18530659.6, "close_time": 1743119999999, "quote_volume": 50794341.00733, "trades": 212161, "taker_buy_base": 9123277.5, "taker_buy_quote": 25007576.96495 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.7804, "high": 2.7984, "low": 2.4649, "close": 2.5044, "volume": 21156691.2, "close_time": 1743206399999, "quote_volume": 54791694.1148, "trades": 229142, "taker_buy_base": 9991979.5, "taker_buy_quote": 25891077.96364 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.5048, "high": 2.5446, "low": 2.2483, "close": 2.3102, "volume": 15400698.2, "close_time": 1743292799999, "quote_volume": 36486834.36521, "trades": 180748, "taker_buy_base": 7624383.3, "taker_buy_quote": 18052300.42154 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.3105, "high": 2.4538, "low": 2.28, "close": 2.3497, "volume": 13398974.3, "close_time": 1743379199999, "quote_volume": 31748507.43087, "trades": 164285, "taker_buy_base": 6588694.6, "taker_buy_quote": 15605309.31249 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.3515, "high": 2.3567, "low": 2.1848, "close": 2.2671, "volume": 23164119.1, "close_time": 1743465599999, "quote_volume": 52520394.06883, "trades": 275460, "taker_buy_base": 11234419.2, "taker_buy_quote": 25479633.81552 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.2668, "high": 2.5254, "low": 2.2528, "close": 2.4076, "volume": 28872033.5, "close_time": 1743551999999, "quote_volume": 69425370.47412, "trades": 405711, "taker_buy_base": 14117947.9, "taker_buy_quote": 33952600.21504 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.4078, "high": 2.5463, "low": 2.2518, "close": 2.307, "volume": 42504110.8, "close_time": 1743638399999, "quote_volume": 103015406.27502, "trades": 544514, "taker_buy_base": 21637586.3, "taker_buy_quote": 52440409.33222 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.3072, "high": 2.4386, "low": 2.1815, "close": 2.2624, "volume": 34676085.4, "close_time": 1743724799999, "quote_volume": 79385486.35367, "trades": 384524, "taker_buy_base": 17571677.4, "taker_buy_quote": 40241985.14662 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.2626, "high": 2.3014, "low": 2.1289, "close": 2.2572, "volume": 41792355.3, "close_time": 1743811199999, "quote_volume": 92809220.68146, "trades": 454254, "taker_buy_base": 20640571.0, "taker_buy_quote": 45859128.62481 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.2572, "high": 2.2762, "low": 2.1811, "close": 2.2154, "volume": 10908195.5, "close_time": 1743897599999, "quote_volume": 24251136.86981, "trades": 132206, "taker_buy_base": 5209125.3, "taker_buy_quote": 11580410.49814 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.2156, "high": 2.2234, "low": 1.8814, "close": 1.9201, "volume": 30030022.8, "close_time": 1743983999999, "quote_volume": 60451869.00641, "trades": 293638, "taker_buy_base": 14277422.0, "taker_buy_quote": 28751059.4641 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.9202, "high": 2.0926, "low": 1.7152, "close": 2.0184, "volume": 87830262.6, "close_time": 1744070399999, "quote_volume": 168364448.43436, "trades": 929922, "taker_buy_base": 43650564.9, "taker_buy_quote": 83753269.14475 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.0182, "high": 2.1027, "low": 1.9222, "close": 1.9284, "volume": 38068518.7, "close_time": 1744156799999, "quote_volume": 76754858.33805, "trades": 397727, "taker_buy_base": 18512718.9, "taker_buy_quote": 37318453.58107 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.9287, "high": 2.2882, "low": 1.8613, "close": 2.2214, "volume": 69301863.4, "close_time": 1744243199999, "quote_volume": 141723480.53989, "trades": 671020, "taker_buy_base": 34498051.8, "taker_buy_quote": 70689801.07101 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.2209, "high": 2.2299, "low": 2.0493, "close": 2.111, "volume": 41329827.4, "close_time": 1744329599999, "quote_volume": 87997896.24444, "trades": 340162, "taker_buy_base": 20058889.7, "taker_buy_quote": 42719972.49345 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.1107, "high": 2.2487, "low": 2.0956, "close": 2.1876, "volume": 29542622.4, "close_time": 1744415999999, "quote_volume": 64518231.33924, "trades": 248588, "taker_buy_base": 14635259.3, "taker_buy_quote": 31970242.84575 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.1883, "high": 2.3975, "low": 2.1573, "close": 2.3454, "volume": 28384742.9, "close_time": 1744502399999, "quote_volume": 64611508.63355, "trades": 228000, "taker_buy_base": 14150509.6, "taker_buy_quote": 32212928.22095 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.3461, "high": 2.4169, "low": 2.203, "close": 2.2332, "volume": 27841851.6, "close_time": 1744588799999, "quote_volume": 63950038.26613, "trades": 230045, "taker_buy_base": 13261513.6, "taker_buy_quote": 30460757.02555 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.233, "high": 2.3505, "low": 2.16, "close": 2.1929, "volume": 39245456.2, "close_time": 1744675199999, "quote_volume": 88701329.05245, "trades": 331390, "taker_buy_base": 18663440.5, "taker_buy_quote": 42209674.82142 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.1924, "high": 2.2485, "low": 2.0837, "close": 2.0888, "volume": 32477890.5, "close_time": 1744761599999, "quote_volume": 70600822.88539, "trades": 252631, "taker_buy_base": 15622288.3, "taker_buy_quote": 33975181.99839 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.0876, "high": 2.1353, "low": 2.0214, "close": 2.0555, "volume": 29861874.2, "close_time": 1744847999999, "quote_volume": 62271706.19049, "trades": 231082, "taker_buy_base": 14609018.5, "taker_buy_quote": 30469784.1003 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.0552, "high": 2.1722, "low": 2.0438, "close": 2.1226, "volume": 21104530.3, "close_time": 1744934399999, "quote_volume": 44508153.94874, "trades": 159358, "taker_buy_base": 10006563.4, "taker_buy_quote": 21091175.69783 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.1233, "high": 2.1532, "low": 2.0952, "close": 2.1206, "volume": 11679324.7, "close_time": 1745020799999, "quote_volume": 24789288.955, "trades": 96851, "taker_buy_base": 5717324.2, "taker_buy_quote": 12132685.87398 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.12, "high": 2.1774, "low": 2.111, "close": 2.1545, "volume": 9972189.3, "close_time": 1745107199999, "quote_volume": 21413731.09174, "trades": 80083, "taker_buy_base": 4873105.7, "taker_buy_quote": 10465624.41972 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.1544, "high": 2.1718, "low": 2.0828, "close": 2.1134, "volume": 12744164.2, "close_time": 1745193599999, "quote_volume": 27006317.39251, "trades": 104455, "taker_buy_base": 6145482.4, "taker_buy_quote": 13028333.19984 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.1134, "high": 2.2849, "low": 2.1094, "close": 2.1965, "volume": 28579294.4, "close_time": 1745279999999, "quote_volume": 63271202.11741, "trades": 213127, "taker_buy_base": 13872511.5, "taker_buy_quote": 30708483.3411 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.1965, "high": 2.7481, "low": 2.1685, "close": 2.6688, "volume": 41645233.4, "close_time": 1745366399999, "quote_volume": 101052945.06001, "trades": 298270, "taker_buy_base": 21488829.4, "taker_buy_quote": 52178298.57927 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.6685, "high": 3.0792, "low": 2.6685, "close": 2.9675, "volume": 66907476.4, "close_time": 1745452799999, "quote_volume": 195398585.55539, "trades": 521598, "taker_buy_base": 34298155.5, "taker_buy_quote": 100189276.07359 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.9666, "high": 3.3974, "low": 2.8962, "close": 3.3453, "volume": 62285398.6, "close_time": 1745539199999, "quote_volume": 195674383.08849, "trades": 534356, "taker_buy_base": 31254020.8, "taker_buy_quote": 98368908.47915 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.3454, "high": 3.8131, "low": 3.2769, "close": 3.5218, "volume": 62645649.9, "close_time": 1745625599999, "quote_volume": 224279639.44764, "trades": 614143, "taker_buy_base": 31505720.0, "taker_buy_quote": 112877553.72733 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.5224, "high": 3.6492, "low": 3.3561, "close": 3.5205, "volume": 26173423.0, "close_time": 1745711999999, "quote_volume": 91980268.96199, "trades": 302210, "taker_buy_base": 12750360.9, "taker_buy_quote": 44811288.66474 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.5208, "high": 3.6558, "low": 3.4266, "close": 3.5591, "volume": 24349196.8, "close_time": 1745798399999, "quote_volume": 87080743.11358, "trades": 282930, "taker_buy_base": 12036164.6, "taker_buy_quote": 43063142.39226 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.5591, "high": 3.8752, "low": 3.3932, "close": 3.527, "volume": 42776473.9, "close_time": 1745884799999, "quote_volume": 155671874.91736, "trades": 521420, "taker_buy_base": 21201200.1, "taker_buy_quote": 77174400.69292 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.5277, "high": 3.6357, "low": 3.42, "close": 3.5324, "volume": 27032563.7, "close_time": 1745971199999, "quote_volume": 95999318.20767, "trades": 380396, "taker_buy_base": 13745479.6, "taker_buy_quote": 48809121.46733 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.5324, "high": 3.6125, "low": 3.2722, "close": 3.5062, "volume": 31909682.0, "close_time": 1746057599999, "quote_volume": 110231050.93068, "trades": 429351, "taker_buy_base": 15279410.9, "taker_buy_quote": 52822877.64485 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.5053, "high": 3.7678, "low": 3.4537, "close": 3.552, "volume": 31274699.1, "close_time": 1746143999999, "quote_volume": 113529827.61981, "trades": 398798, "taker_buy_base": 15801676.6, "taker_buy_quote": 57350810.34077 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.552, "high": 3.5721, "low": 3.3917, "close": 3.4273, "volume": 25053389.9, "close_time": 1746230399999, "quote_volume": 86919237.16215, "trades": 269920, "taker_buy_base": 12109010.4, "taker_buy_quote": 42025887.15713 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.4263, "high": 3.4635, "low": 3.2654, "close": 3.3356, "volume": 17471849.8, "close_time": 1746316799999, "quote_volume": 58747178.81896, "trades": 178180, "taker_buy_base": 8881244.4, "taker_buy_quote": 29865235.32493 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.3365, "high": 3.3596, "low": 3.1524, "close": 3.2755, "volume": 23102877.5, "close_time": 1746403199999, "quote_volume": 75135240.14295, "trades": 244308, "taker_buy_base": 11513916.1, "taker_buy_quote": 37435853.06699 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.2755, "high": 3.4938, "low": 3.2117, "close": 3.4227, "volume": 37607659.6, "close_time": 1746489599999, "quote_volume": 127830692.31261, "trades": 418485, "taker_buy_base": 19188227.6, "taker_buy_quote": 65234493.22732 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.4225, "high": 3.4277, "low": 3.0888, "close": 3.3458, "volume": 44739169.0, "close_time": 1746575999999, "quote_volume": 146407264.17756, "trades": 455444, "taker_buy_base": 21098643.9, "taker_buy_quote": 68964170.53143 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.3458, "high": 3.4459, "low": 3.235, "close": 3.3316, "volume": 34676843.4, "close_time": 1746662399999, "quote_volume": 115945729.44298, "trades": 375567, "taker_buy_base": 17684073.7, "taker_buy_quote": 59131015.43446 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.3315, "high": 4.1132, "low": 3.3153, "close": 4.0325, "volume": 58277401.8, "close_time": 1746748799999, "quote_volume": 219310038.25264, "trades": 630917, "taker_buy_base": 29710220.4, "taker_buy_quote": 111974983.43507 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.032, "high": 4.0761, "low": 3.8141, "close": 3.9514, "volume": 51367451.2, "close_time": 1746835199999, "quote_volume": 202957094.05454, "trades": 570193, "taker_buy_base": 25757064.1, "taker_buy_quote": 101772310.0203 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.95, "high": 4.1578, "low": 3.8376, "close": 4.1232, "volume": 37036692.2, "close_time": 1746921599999, "quote_volume": 147513462.42901, "trades": 454678, "taker_buy_base": 18688855.6, "taker_buy_quote": 74440242.73122 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 4.1217, "high": 4.2734, "low": 3.8937, "close": 4.017, "volume": 38331013.3, "close_time": 1747007999999, "quote_volume": 154750431.85303, "trades": 479419, "taker_buy_base": 19075057.1, "taker_buy_quote": 77002044.46046 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 4.0182, "high": 4.2977, "low": 3.805, "close": 3.9635, "volume": 62132753.0, "close_time": 1747094399999, "quote_volume": 251533080.60082, "trades": 744825, "taker_buy_base": 31048602.1, "taker_buy_quote": 125713433.49499 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.9635, "high": 4.1132, "low": 3.8162, "close": 4.0642, "volume": 40351985.7, "close_time": 1747180799999, "quote_volume": 160465772.57099, "trades": 450595, "taker_buy_base": 19965456.6, "taker_buy_quote": 79394707.29482 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 4.0631, "high": 4.0834, "low": 3.8492, "close": 3.9162, "volume": 29294502.3, "close_time": 1747267199999, "quote_volume": 115689496.82601, "trades": 302535, "taker_buy_base": 14049630.0, "taker_buy_quote": 55482687.45926 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.9166, "high": 3.9604, "low": 3.6449, "close": 3.8492, "volume": 43436082.0, "close_time": 1747353599999, "quote_volume": 165065137.05318, "trades": 477469, "taker_buy_base": 21585382.6, "taker_buy_quote": 81991422.44762 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.8493, "high": 3.9587, "low": 3.7398, "close": 3.7816, "volume": 28176404.2, "close_time": 1747439999999, "quote_volume": 109050985.02809, "trades": 316915, "taker_buy_base": 13884498.5, "taker_buy_quote": 53733060.27177 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.7822, "high": 3.864, "low": 3.674, "close": 3.8034, "volume": 25882903.7, "close_time": 1747526399999, "quote_volume": 97776242.74281, "trades": 299888, "taker_buy_base": 12911947.3, "taker_buy_quote": 48778712.70585 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.8037, "high": 4.0058, "low": 3.6894, "close": 3.9444, "volume": 34628939.8, "close_time": 1747612799999, "quote_volume": 133048843.03528, "trades": 382804, "taker_buy_base": 16588227.4, "taker_buy_quote": 63759837.68512 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.9443, "high": 3.9727, "low": 3.586, "close": 3.8394, "volume": 31278391.6, "close_time": 1747699199999, "quote_volume": 117295585.0881, "trades": 375524, "taker_buy_base": 15125281.3, "taker_buy_quote": 56735565.31036 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 3.8396, "high": 3.944, "low": 3.7829, "close": 3.8555, "volume": 28733182.4, "close_time": 1747785599999, "quote_volume": 111061198.59903, "trades": 359601, "taker_buy_base": 14575471.3, "taker_buy_quote": 56356864.6253 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.856, "high": 4.0705, "low": 3.7997, "close": 3.9312, "volume": 40321872.9, "close_time": 1747871999999, "quote_volume": 157605420.85059, "trades": 452919, "taker_buy_base": 20063366.0, "taker_buy_quote": 78393342.21617 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 3.9315, "high": 4.2005, "low": 3.7086, "close": 3.89, "volume": 64406755.3, "close_time": 1747958399999, "quote_volume": 254570367.20412, "trades": 712548, "taker_buy_base": 31676582.4, "taker_buy_quote": 125211921.31356 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.891, "high": 3.9594, "low": 3.5309, "close": 3.5828, "volume": 44383649.0, "close_time": 1748044799999, "quote_volume": 165201064.3002, "trades": 533661, "taker_buy_base": 22470694.5, "taker_buy_quote": 83627274.06603 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 3.5822, "high": 3.6964, "low": 3.5683, "close": 3.6271, "volume": 15354135.5, "close_time": 1748131199999, "quote_volume": 55946956.60531, "trades": 199654, "taker_buy_base": 7886825.4, "taker_buy_quote": 28735211.5242 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 3.6271, "high": 3.6669, "low": 3.4408, "close": 3.6019, "volume": 19057995.3, "close_time": 1748217599999, "quote_volume": 67571943.70228, "trades": 240784, "taker_buy_base": 9455824.7, "taker_buy_quote": 33533004.92288 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 3.6027, "high": 3.6683, "low": 3.455, "close": 3.4909, "volume": 17723053.0, "close_time": 1748303999999, "quote_volume": 63090913.18736, "trades": 189377, "taker_buy_base": 8688613.2, "taker_buy_quote": 30894523.96018 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 3.4915, "high": 3.7359, "low": 3.4055, "close": 3.674, "volume": 26162523.9, "close_time": 1748390399999, "quote_volume": 93822597.13191, "trades": 300983, "taker_buy_base": 12790693.4, "taker_buy_quote": 45893980.46171 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 3.674, "high": 3.7459, "low": 3.5156, "close": 3.6065, "volume": 17419424.3, "close_time": 1748476799999, "quote_volume": 63411701.98525, "trades": 197010, "taker_buy_base": 8473326.9, "taker_buy_quote": 30826330.01099 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 3.6064, "high": 3.7314, "low": 3.5118, "close": 3.5256, "volume": 20912073.2, "close_time": 1748563199999, "quote_volume": 75510090.33645, "trades": 278993, "taker_buy_base": 10323778.4, "taker_buy_quote": 37267614.19341 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 3.5254, "high": 3.5509, "low": 3.1736, "close": 3.189, "volume": 29618830.1, "close_time": 1748649599999, "quote_volume": 100449296.20254, "trades": 430076, "taker_buy_base": 14280451.7, "taker_buy_quote": 48481431.70316 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.1894, "high": 3.3145, "low": 3.0546, "close": 3.2473, "volume": 22167573.3, "close_time": 1748735999999, "quote_volume": 70530964.95854, "trades": 302017, "taker_buy_base": 10983206.2, "taker_buy_quote": 34953575.45429 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.2473, "high": 3.3652, "low": 3.1875, "close": 3.3447, "volume": 12730483.3, "close_time": 1748822399999, "quote_volume": 41643344.25437, "trades": 206236, "taker_buy_base": 6367449.6, "taker_buy_quote": 20830826.10942 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.3449, "high": 3.3717, "low": 3.2234, "close": 3.332, "volume": 13381538.1, "close_time": 1748908799999, "quote_volume": 44044972.99177, "trades": 185916, "taker_buy_base": 6729220.2, "taker_buy_quote": 22150823.77776 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.3332, "high": 3.3931, "low": 3.2168, "close": 3.2536, "volume": 12299277.9, "close_time": 1748995199999, "quote_volume": 40696707.05734, "trades": 162443, "taker_buy_base": 6067791.8, "taker_buy_quote": 20083063.20648 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.2533, "high": 3.2943, "low": 3.1574, "close": 3.165, "volume": 10045778.9, "close_time": 1749081599999, "quote_volume": 32362353.8731, "trades": 147736, "taker_buy_base": 4895792.3, "taker_buy_quote": 15774148.43606 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.1651, "high": 3.2321, "low": 2.8774, "close": 2.9238, "volume": 23993450.1, "close_time": 1749167999999, "quote_volume": 73318662.10003, "trades": 296116, "taker_buy_base": 11762556.6, "taker_buy_quote": 35969868.76184 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.9232, "high": 3.2272, "low": 2.9171, "close": 3.1966, "volume": 14277366.1, "close_time": 1749254399999, "quote_volume": 44394658.73636, "trades": 194706, "taker_buy_base": 6832766.6, "taker_buy_quote": 21262714.85559 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.1966, "high": 3.314, "low": 3.1733, "close": 3.2451, "volume": 8748772.8, "close_time": 1749340799999, "quote_volume": 28479880.96532, "trades": 124616, "taker_buy_base": 4512549.3, "taker_buy_quote": 14690888.9469 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.2448, "high": 3.2849, "low": 3.1799, "close": 3.225, "volume": 7110731.8, "close_time": 1749427199999, "quote_volume": 22967180.38601, "trades": 95393, "taker_buy_base": 3645977.6, "taker_buy_quote": 11771239.81089 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.2248, "high": 3.4689, "low": 3.185, "close": 3.4497, "volume": 15611885.0, "close_time": 1749513599999, "quote_volume": 51990576.67222, "trades": 198343, "taker_buy_base": 7708693.6, "taker_buy_quote": 25661870.3607 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 3.4499, "high": 3.5671, "low": 3.367, "close": 3.4933, "volume": 21869310.6, "close_time": 1749599999999, "quote_volume": 75480292.3969, "trades": 293926, "taker_buy_base": 10963052.1, "taker_buy_quote": 37828834.00426 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 3.4926, "high": 3.5282, "low": 3.3419, "close": 3.3956, "volume": 16686478.5, "close_time": 1749686399999, "quote_volume": 57825719.26543, "trades": 237440, "taker_buy_base": 8379735.2, "taker_buy_quote": 29038053.45013 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.3959, "high": 3.4006, "low": 3.1854, "close": 3.21, "volume": 15487491.5, "close_time": 1749772799999, "quote_volume": 51048967.56638, "trades": 227656, "taker_buy_base": 7426346.6, "taker_buy_quote": 24470885.32825 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.2095, "high": 3.212, "low": 2.9224, "close": 3.0769, "volume": 33278812.1, "close_time": 1749859199999, "quote_volume": 100480061.03235, "trades": 424962, "taker_buy_base": 16660066.4, "taker_buy_quote": 50319429.8552 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.0774, "high": 3.0788, "low": 2.8, "close": 2.9482, "volume": 14154218.1, "close_time": 1749945599999, "quote_volume": 41484704.49068, "trades": 186614, "taker_buy_base": 6869320.4, "taker_buy_quote": 20154333.71133 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.9484, "high": 3.0437, "low": 2.9448, "close": 3.024, "volume": 10774977.1, "close_time": 1750031999999, "quote_volume": 32265869.91066, "trades": 154882, "taker_buy_base": 5314722.4, "taker_buy_quote": 15916156.92351 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.0244, "high": 3.1595, "low": 2.9739, "close": 2.9977, "volume": 19196722.7, "close_time": 1750118399999, "quote_volume": 59260179.12917, "trades": 271374, "taker_buy_base": 9240064.1, "taker_buy_quote": 28532107.077 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.9979, "high": 3.0574, "low": 2.8015, "close": 2.8332, "volume": 22954147.7, "close_time": 1750204799999, "quote_volume": 66763023.96949, "trades": 280597, "taker_buy_base": 10971994.1, "taker_buy_quote": 31929539.65692 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.8332, "high": 2.9189, "low": 2.7073, "close": 2.8288, "volume": 22875055.6, "close_time": 1750291199999, "quote_volume": 64059541.57488, "trades": 279328, "taker_buy_base": 10560412.8, "taker_buy_quote": 29579145.52554 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.8292, "high": 2.8681, "low": 2.7841, "close": 2.8295, "volume": 9905223.3, "close_time": 1750377599999, "quote_volume": 27991410.8292, "trades": 154623, "taker_buy_base": 4572069.1, "taker_buy_quote": 12921316.59505 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.8296, "high": 2.8857, "low": 2.6507, "close": 2.7164, "volume": 18372946.8, "close_time": 1750463999999, "quote_volume": 50818096.89187, "trades": 206578, "taker_buy_base": 9319769.6, "taker_buy_quote": 25788061.07769 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.7167, "high": 2.7547, "low": 2.46, "close": 2.5703, "volume": 15972924.6, "close_time": 1750550399999, "quote_volume": 41799357.24329, "trades": 146963, "taker_buy_base": 7398501.5, "taker_buy_quote": 19389762.28463 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.5706, "high": 2.6173, "low": 2.2945, "close": 2.4505, "volume": 29265331.7, "close_time": 1750636799999, "quote_volume": 71740655.80258, "trades": 325404, "taker_buy_base": 14334974.2, "taker_buy_quote": 35166740.07431 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.4507, "high": 2.8547, "low": 2.395, "close": 2.8301, "volume": 39305847.1, "close_time": 1750723199999, "quote_volume": 102114720.60798, "trades": 371331, "taker_buy_base": 19292449.1, "taker_buy_quote": 50123154.67199 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.8305, "high": 2.9225, "low": 2.738, "close": 2.7993, "volume": 26722643.7, "close_time": 1750809599999, "quote_volume": 75035320.62755, "trades": 246539, "taker_buy_base": 13167493.6, "taker_buy_quote": 36967142.41511 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.7996, "high": 2.8458, "low": 2.7103, "close": 2.733, "volume": 22783622.6, "close_time": 1750895999999, "quote_volume": 63476631.42971, "trades": 230818, "taker_buy_base": 11116605.6, "taker_buy_quote": 30969853.20781 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.7336, "high": 2.8055, "low": 2.5718, "close": 2.602, "volume": 18975247.0, "close_time": 1750982399999, "quote_volume": 50808051.04285, "trades": 182611, "taker_buy_base": 9338476.4, "taker_buy_quote": 25008341.00929 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.6027, "high": 2.796, "low": 2.5818, "close": 2.7225, "volume": 23336084.4, "close_time": 1751068799999, "quote_volume": 62780416.21161, "trades": 237242, "taker_buy_base": 11289468.3, "taker_buy_quote": 30372452.3286 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.7226, "high": 2.8448, "low": 2.681, "close": 2.8036, "volume": 13419159.7, "close_time": 1751155199999, "quote_volume": 36952643.83843, "trades": 115897, "taker_buy_base": 6104578.5, "taker_buy_quote": 16784796.99293 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.8034, "high": 2.9279, "low": 2.7699, "close": 2.9004, "volume": 16821234.2, "close_time": 1751241599999, "quote_volume": 47697494.57935, "trades": 154132, "taker_buy_base": 7999295.0, "taker_buy_quote": 22672708.84919 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.9009, "high": 2.911, "low": 2.7372, "close": 2.7779, "volume": 21977821.2, "close_time": 1751327999999, "quote_volume": 61669084.38007, "trades": 225537, "taker_buy_base": 10219440.1, "taker_buy_quote": 28675427.65059 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.7781, "high": 2.8141, "low": 2.66, "close": 2.6729, "volume": 16430736.4, "close_time": 1751414399999, "quote_volume": 44872275.36434, "trades": 163114, "taker_buy_base": 7475699.7, "taker_buy_quote": 20409262.07971 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.6728, "high": 2.9632, "low": 2.6487, "close": 2.9004, "volume": 25207860.9, "close_time": 1751500799999, "quote_volume": 71454630.46654, "trades": 242053, "taker_buy_base": 11917383.4, "taker_buy_quote": 33790523.08025 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.9006, "high": 3.0904, "low": 2.8734, "close": 3.0232, "volume": 27987366.4, "close_time": 1751587199999, "quote_volume": 84222984.61664, "trades": 279616, "taker_buy_base": 14230293.9, "taker_buy_quote": 42821141.47869 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.0232, "high": 3.0845, "low": 2.8237, "close": 2.8766, "volume": 19862111.7, "close_time": 1751673599999, "quote_volume": 58104150.22435, "trades": 190702, "taker_buy_base": 9910587.5, "taker_buy_quote": 29000500.36632 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.8766, "high": 2.936, "low": 2.8599, "close": 2.8987, "volume": 10322484.5, "close_time": 1751759999999, "quote_volume": 29885859.86006, "trades": 103499, "taker_buy_base": 5048832.6, "taker_buy_quote": 14613529.23169 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.8991, "high": 2.97, "low": 2.868, "close": 2.9095, "volume": 15967793.2, "close_time": 1751846399999, "quote_volume": 46518777.34737, "trades": 163001, "taker_buy_base": 7985694.1, "taker_buy_quote": 23260158.04211 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.9096, "high": 2.9519, "low": 2.8294, "close": 2.8581, "volume": 16815540.5, "close_time": 1751932799999, "quote_volume": 48593140.68045, "trades": 196689, "taker_buy_base": 8271757.0, "taker_buy_quote": 23904440.1011 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.8584, "high": 2.9332, "low": 2.8263, "close": 2.8956, "volume": 13558780.1, "close_time": 1752019199999, "quote_volume": 39097579.70872, "trades": 171992, "taker_buy_base": 6637970.2, "taker_buy_quote": 19140431.64531 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.8953, "high": 3.1, "low": 2.8793, "close": 3.0741, "volume": 19031473.6, "close_time": 1752105599999, "quote_volume": 56783231.46077, "trades": 203800, "taker_buy_base": 9159785.8, "taker_buy_quote": 27309666.10487 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.0742, "high": 3.5013, "low": 3.0607, "close": 3.491, "volume": 32860821.1, "close_time": 1752191999999, "quote_volume": 108236506.03347, "trades": 335847, "taker_buy_base": 16366227.2, "taker_buy_quote": 53960199.15981 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.4916, "high": 3.5728, "low": 3.2993, "close": 3.3882, "volume": 34874076.7, "close_time": 1752278399999, "quote_volume": 121291292.20153, "trades": 403902, "taker_buy_base": 17615118.6, "taker_buy_quote": 61259894.86157 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.3881, "high": 3.47, "low": 3.3109, "close": 3.4026, "volume": 18863002.8, "close_time": 1752364799999, "quote_volume": 63974165.38224, "trades": 231538, "taker_buy_base": 9801150.5, "taker_buy_quote": 33244437.71493 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.403, "high": 3.5422, "low": 3.3809, "close": 3.4911, "volume": 17556218.9, "close_time": 1752451199999, "quote_volume": 60816624.75801, "trades": 213858, "taker_buy_base": 9018618.4, "taker_buy_quote": 31238643.00391 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.4912, "high": 4.002, "low": 3.4886, "close": 3.8899, "volume": 48466591.8, "close_time": 1752537599999, "quote_volume": 186411756.6319, "trades": 565065, "taker_buy_base": 24896524.6, "taker_buy_quote": 95800141.03928 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.8899, "high": 4.1099, "low": 3.8116, "close": 4.1016, "volume": 54049232.3, "close_time": 1752623999999, "quote_volume": 213614225.23515, "trades": 651317, "taker_buy_base": 27398816.7, "taker_buy_quote": 108273495.38167 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.1015, "high": 4.1021, "low": 3.9247, "close": 3.9448, "volume": 28613771.1, "close_time": 1752710399999, "quote_volume": 114932459.96461, "trades": 336700, "taker_buy_base": 14011943.6, "taker_buy_quote": 56253088.09218 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.9448, "high": 4.0796, "low": 3.871, "close": 4.0112, "volume": 33179756.0, "close_time": 1752796799999, "quote_volume": 132404245.66605, "trades": 409155, "taker_buy_base": 16011915.1, "taker_buy_quote": 63871090.25352 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.0115, "high": 4.2503, "low": 3.6551, "close": 3.7848, "volume": 57347402.2, "close_time": 1752883199999, "quote_volume": 228153028.50061, "trades": 600137, "taker_buy_base": 28161303.6, "taker_buy_quote": 111917649.64428 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.7842, "high": 3.857, "low": 3.6947, "close": 3.8368, "volume": 19333489.5, "close_time": 1752969599999, "quote_volume": 73181984.91821, "trades": 217125, "taker_buy_base": 9139435.8, "taker_buy_quote": 34590469.0494 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.837, "high": 4.0356, "low": 3.8116, "close": 3.8931, "volume": 28223335.8, "close_time": 1753055999999, "quote_volume": 111008807.0288, "trades": 320293, "taker_buy_base": 13381904.8, "taker_buy_quote": 52621839.23459 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.8932, "high": 4.0961, "low": 3.8388, "close": 3.9632, "volume": 32291920.4, "close_time": 1753142399999, "quote_volume": 128815793.61809, "trades": 334026, "taker_buy_base": 15979789.7, "taker_buy_quote": 63748098.7056 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.9632, "high": 4.035, "low": 3.8037, "close": 4.0102, "volume": 46602402.9, "close_time": 1753228799999, "quote_volume": 182703052.74678, "trades": 443877, "taker_buy_base": 22911914.0, "taker_buy_quote": 89801654.4123 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.0113, "high": 4.0267, "low": 3.5868, "close": 3.7196, "volume": 48199066.0, "close_time": 1753315199999, "quote_volume": 183101264.9095, "trades": 439425, "taker_buy_base": 24095793.5, "taker_buy_quote": 91506756.2587 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.7198, "high": 3.8737, "low": 3.5148, "close": 3.7227, "volume": 55551213.9, "close_time": 1753401599999, "quote_volume": 207055249.35497, "trades": 444694, "taker_buy_base": 27756574.1, "taker_buy_quote": 103492736.7959 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.7229, "high": 4.0031, "low": 3.5912, "close": 3.9497, "volume": 56380247.5, "close_time": 1753487999999, "quote_volume": 210613720.5642, "trades": 436373, "taker_buy_base": 26927019.7, "taker_buy_quote": 100523065.60415 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.9496, "high": 4.3455, "low": 3.9358, "close": 4.1607, "volume": 35647620.3, "close_time": 1753574399999, "quote_volume": 147530075.75583, "trades": 304447, "taker_buy_base": 17606265.3, "taker_buy_quote": 72872090.37639 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.161, "high": 4.4314, "low": 4.1224, "close": 4.327, "volume": 37491848.2, "close_time": 1753660799999, "quote_volume": 160513058.85645, "trades": 337607, "taker_buy_base": 20982723.3, "taker_buy_quote": 89894616.55981 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.327, "high": 4.444, "low": 3.8833, "close": 3.9092, "volume": 54449203.0, "close_time": 1753747199999, "quote_volume": 227202757.63382, "trades": 430027, "taker_buy_base": 28955403.5, "taker_buy_quote": 120950275.4101 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.9087, "high": 4.0078, "low": 3.7524, "close": 3.8127, "volume": 32766529.5, "close_time": 1753833599999, "quote_volume": 126991569.39283, "trades": 252071, "taker_buy_base": 16338057.3, "taker_buy_quote": 63358861.18658 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.8128, "high": 3.8423, "low": 3.6208, "close": 3.7582, "volume": 35850182.2, "close_time": 1753919999999, "quote_volume": 134551282.64604, "trades": 275691, "taker_buy_base": 17484708.4, "taker_buy_quote": 65624662.31126 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.7584, "high": 3.96, "low": 3.5879, "close": 3.6141, "volume": 36896316.9, "close_time": 1754006399999, "quote_volume": 139925839.72715, "trades": 283324, "taker_buy_base": 17464024.7, "taker_buy_quote": 66241668.14612 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.6138, "high": 3.6339, "low": 3.3542, "close": 3.4579, "volume": 63569213.8, "close_time": 1754092799999, "quote_volume": 223576516.92362, "trades": 473153, "taker_buy_base": 31371395.8, "taker_buy_quote": 110369074.51919 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.4571, "high": 3.5348, "low": 3.2649, "close": 3.3343, "volume": 30328901.5, "close_time": 1754179199999, "quote_volume": 102881980.18552, "trades": 236168, "taker_buy_base": 14557460.9, "taker_buy_quote": 49391231.67524 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.3343, "high": 3.4832, "low": 3.2818, "close": 3.4473, "volume": 21903412.8, "close_time": 1754265599999, "quote_volume": 74870166.39181, "trades": 170316, "taker_buy_base": 10962421.6, "taker_buy_quote": 37477422.45832 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.4473, "high": 3.6357, "low": 3.4085, "close": 3.5898, "volume": 33496455.3, "close_time": 1754351999999, "quote_volume": 117787280.91434, "trades": 262910, "taker_buy_base": 16620425.0, "taker_buy_quote": 58450176.95108 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.5896, "high": 3.6022, "low": 3.3434, "close": 3.4108, "volume": 33451951.1, "close_time": 1754438399999, "quote_volume": 115620477.63231, "trades": 246611, "taker_buy_base": 16295567.2, "taker_buy_quote": 56328685.15731 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.4111, "high": 3.5313, "low": 3.328, "close": 3.5, "volume": 28906508.5, "close_time": 1754524799999, "quote_volume": 99300948.82636, "trades": 220638, "taker_buy_base": 14151527.0, "taker_buy_quote": 48609583.14236 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.4998, "high": 3.796, "low": 3.4439, "close": 3.7903, "volume": 41351891.9, "close_time": 1754611199999, "quote_volume": 150998413.59943, "trades": 273749, "taker_buy_base": 20241340.8, "taker_buy_quote": 73913431.01363 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.7903, "high": 3.8861, "low": 3.7088, "close": 3.8396, "volume": 43670002.9, "close_time": 1754697599999, "quote_volume": 165847199.48377, "trades": 294497, "taker_buy_base": 21707660.7, "taker_buy_quote": 82439822.82045 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.8398, "high": 3.9815, "low": 3.8286, "close": 3.899, "volume": 26844858.4, "close_time": 1754783999999, "quote_volume": 105373536.95541, "trades": 209790, "taker_buy_base": 13347833.8, "taker_buy_quote": 52384019.17316 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.8991, "high": 4.0008, "low": 3.782, "close": 3.8764, "volume": 30366156.9, "close_time": 1754870399999, "quote_volume": 117647669.29754, "trades": 219013, "taker_buy_base": 14655337.2, "taker_buy_quote": 56777759.24589 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.876, "high": 3.9786, "low": 3.6225, "close": 3.654, "volume": 41437234.4, "close_time": 1754956799999, "quote_volume": 157181593.95611, "trades": 253843, "taker_buy_base": 19634627.3, "taker_buy_quote": 74497772.2565 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.654, "high": 3.9341, "low": 3.6012, "close": 3.8825, "volume": 39212273.5, "close_time": 1755043199999, "quote_volume": 147673168.15638, "trades": 238181, "taker_buy_base": 19271536.8, "taker_buy_quote": 72590648.60413 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.882, "high": 4.0738, "low": 3.8153, "close": 4.0071, "volume": 49422242.1, "close_time": 1755129599999, "quote_volume": 195992370.45311, "trades": 332553, "taker_buy_base": 24495571.4, "taker_buy_quote": 97186938.9835 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.0072, "high": 4.182, "low": 3.6544, "close": 3.7578, "volume": 72498025.7, "close_time": 1755215999999, "quote_volume": 282162403.76752, "trades": 467461, "taker_buy_base": 35646454.4, "taker_buy_quote": 138786933.40806 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.758, "high": 3.8839, "low": 3.6208, "close": 3.7142, "volume": 43925527.2, "close_time": 1755302399999, "quote_volume": 165338640.33453, "trades": 257555, "taker_buy_base": 21391980.6, "taker_buy_quote": 80496603.68561 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.714, "high": 3.7836, "low": 3.6704, "close": 3.7756, "volume": 16830595.2, "close_time": 1755388799999, "quote_volume": 62879791.53057, "trades": 117979, "taker_buy_base": 8361365.1, "taker_buy_quote": 31237711.08952 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.7758, "high": 3.8963, "low": 3.7423, "close": 3.7665, "volume": 20125958.1, "close_time": 1755475199999, "quote_volume": 76906593.47164, "trades": 137553, "taker_buy_base": 9741821.7, "taker_buy_quote": 37231434.90622 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.7665, "high": 3.7785, "low": 3.5227, "close": 3.6049, "volume": 38251277.2, "close_time": 1755561599999, "quote_volume": 138084576.91515, "trades": 235691, "taker_buy_base": 18722925.0, "taker_buy_quote": 67582479.88438 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.605, "high": 3.6778, "low": 3.4144, "close": 3.422, "volume": 41876846.2, "close_time": 1755647999999, "quote_volume": 147668289.06249, "trades": 260125, "taker_buy_base": 20478604.9, "taker_buy_quote": 72255058.85163 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.4217, "high": 3.5886, "low": 3.3812, "close": 3.5582, "volume": 39153937.3, "close_time": 1755734399999, "quote_volume": 136718738.35652, "trades": 195015, "taker_buy_base": 19667337.2, "taker_buy_quote": 68683166.04704 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.5584, "high": 3.5833, "low": 3.3843, "close": 3.4128, "volume": 23080105.3, "close_time": 1755820799999, "quote_volume": 79913486.45748, "trades": 122259, "taker_buy_base": 11013208.9, "taker_buy_quote": 38136630.88564 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.4125, "high": 3.7763, "low": 3.3045, "close": 3.7592, "volume": 53807795.9, "close_time": 1755907199999, "quote_volume": 190841177.25555, "trades": 266215, "taker_buy_base": 27759762.3, "taker_buy_quote": 98570712.50028 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.7594, "high": 3.8023, "low": 3.6056, "close": 3.7353, "volume": 19215436.0, "close_time": 1755993599999, "quote_volume": 71464511.21543, "trades": 129756, "taker_buy_base": 9424972.8, "taker_buy_quote": 35084142.53871 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.7354, "high": 3.849, "low": 3.598, "close": 3.6806, "volume": 38150955.4, "close_time": 1756079999999, "quote_volume": 140995274.54906, "trades": 216570, "taker_buy_base": 19493237.3, "taker_buy_quote": 72052311.77355 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.6802, "high": 3.7371, "low": 3.3133, "close": 3.3416, "volume": 45328117.9, "close_time": 1756166399999, "quote_volume": 157887317.97439, "trades": 241595, "taker_buy_base": 20966520.1, "taker_buy_quote": 73072652.47621 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.3418, "high": 3.4918, "low": 3.3251, "close": 3.4539, "volume": 31456436.5, "close_time": 1756252799999, "quote_volume": 107247333.93223, "trades": 172901, "taker_buy_base": 15974123.1, "taker_buy_quote": 54488445.07885 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.4544, "high": 3.5211, "low": 3.4121, "close": 3.438, "volume": 32146819.4, "close_time": 1756339199999, "quote_volume": 111490699.45724, "trades": 157385, "taker_buy_base": 16013602.0, "taker_buy_quote": 55553753.45578 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.4372, "high": 3.5294, "low": 3.4131, "close": 3.4926, "volume": 26144067.5, "close_time": 1756425599999, "quote_volume": 90969846.53316, "trades": 140740, "taker_buy_base": 12940694.1, "taker_buy_quote": 45040129.88245 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.4924, "high": 3.4993, "low": 3.2111, "close": 3.2824, "volume": 42640494.6, "close_time": 1756511999999, "quote_volume": 142121657.74315, "trades": 203736, "taker_buy_base": 20950936.9, "taker_buy_quote": 69798510.397 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.2826, "high": 3.3448, "low": 3.2244, "close": 3.3069, "volume": 16572817.7, "close_time": 1756598399999, "quote_volume": 54572461.25356, "trades": 98771, "taker_buy_base": 8061794.4, "taker_buy_quote": 26548528.79037 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.3071, "high": 3.3507, "low": 3.2465, "close": 3.2503, "volume": 10837176.6, "close_time": 1756684799999, "quote_volume": 35826141.43164, "trades": 79432, "taker_buy_base": 5415775.5, "taker_buy_quote": 17910225.48095 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.2496, "high": 3.3391, "low": 3.11, "close": 3.2044, "volume": 28039401.7, "close_time": 1756771199999, "quote_volume": 90350969.66395, "trades": 163794, "taker_buy_base": 13258277.4, "taker_buy_quote": 42712245.26624 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.2044, "high": 3.3217, "low": 3.1922, "close": 3.317, "volume": 21035112.0, "close_time": 1756857599999, "quote_volume": 68606169.34029, "trades": 135821, "taker_buy_base": 10706385.6, "taker_buy_quote": 34932338.04808 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.3172, "high": 3.4077, "low": 3.2681, "close": 3.3888, "volume": 15306064.9, "close_time": 1756943999999, "quote_volume": 51283178.87044, "trades": 108199, "taker_buy_base": 7788879.7, "taker_buy_quote": 26100519.42487 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.3894, "high": 3.4023, "low": 3.2346, "close": 3.2864, "volume": 13449370.0, "close_time": 1757030399999, "quote_volume": 44453194.11985, "trades": 80850, "taker_buy_base": 6426255.2, "taker_buy_quote": 21245139.81204 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.2864, "high": 3.4557, "low": 3.275, "close": 3.3746, "volume": 25061945.1, "close_time": 1757116799999, "quote_volume": 84793042.05915, "trades": 142483, "taker_buy_base": 12688087.8, "taker_buy_quote": 42936620.76226 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.3744, "high": 3.408, "low": 3.314, "close": 3.3364, "volume": 7188763.3, "close_time": 1757203199999, "quote_volume": 24119502.55475, "trades": 55570, "taker_buy_base": 3371034.2, "taker_buy_quote": 11312013.65977 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.3368, "high": 3.422, "low": 3.3349, "close": 3.3972, "volume": 10279801.8, "close_time": 1757289599999, "quote_volume": 34832763.89294, "trades": 73675, "taker_buy_base": 5071062.8, "taker_buy_quote": 17182369.63332 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.3968, "high": 3.5137, "low": 3.3631, "close": 3.5005, "volume": 25487853.1, "close_time": 1757375999999, "quote_volume": 87974381.17776, "trades": 145515, "taker_buy_base": 12635858.8, "taker_buy_quote": 43605155.6027 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.5005, "high": 3.6169, "low": 3.4261, "close": 3.4702, "volume": 33173203.5, "close_time": 1757462399999, "quote_volume": 116428815.53985, "trades": 194622, "taker_buy_base": 15916481.9, "taker_buy_quote": 55845689.10243 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.4703, "high": 3.6277, "low": 3.4564, "close": 3.6208, "volume": 27746106.8, "close_time": 1757548799999, "quote_volume": 98719961.3178, "trades": 180213, "taker_buy_base": 14001415.4, "taker_buy_quote": 49811683.71256 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.6206, "high": 3.6759, "low": 3.5566, "close": 3.6686, "volume": 24530604.1, "close_time": 1757635199999, "quote_volume": 88733946.52277, "trades": 144408, "taker_buy_base": 12376325.1, "taker_buy_quote": 44775618.36478 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.6681, "high": 3.7291, "low": 3.5862, "close": 3.7226, "volume": 26142807.5, "close_time": 1757721599999, "quote_volume": 95782790.35335, "trades": 145026, "taker_buy_base": 12776830.8, "taker_buy_quote": 46824789.15605 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.7232, "high": 3.8836, "low": 3.7093, "close": 3.8172, "volume": 38505455.3, "close_time": 1757807999999, "quote_volume": 145923149.8509, "trades": 200858, "taker_buy_base": 19300040.0, "taker_buy_quote": 73167458.63022 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.8169, "high": 3.8263, "low": 3.644, "close": 3.6877, "volume": 27402339.8, "close_time": 1757894399999, "quote_volume": 102314449.04282, "trades": 176957, "taker_buy_base": 12981581.2, "taker_buy_quote": 48491084.15189 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.6877, "high": 3.7236, "low": 3.4629, "close": 3.5224, "volume": 37067836.3, "close_time": 1757980799999, "quote_volume": 132272855.61436, "trades": 194708, "taker_buy_base": 17956367.9, "taker_buy_quote": 64068093.17798 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.5222, "high": 3.6553, "low": 3.4689, "close": 3.6023, "volume": 29047206.4, "close_time": 1758067199999, "quote_volume": 104084734.35716, "trades": 176669, "taker_buy_base": 13638683.5, "taker_buy_quote": 48883079.23041 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.6023, "high": 3.8023, "low": 3.525, "close": 3.7732, "volume": 32469252.4, "close_time": 1758153599999, "quote_volume": 117849310.02982, "trades": 218845, "taker_buy_base": 16346804.4, "taker_buy_quote": 59385314.16346 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.7737, "high": 3.9775, "low": 3.7554, "close": 3.8912, "volume": 35253150.6, "close_time": 1758239999999, "quote_volume": 136743665.38281, "trades": 214308, "taker_buy_base": 17434004.5, "taker_buy_quote": 67633333.99939 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.891, "high": 3.9177, "low": 3.6147, "close": 3.6397, "volume": 27218590.0, "close_time": 1758326399999, "quote_volume": 102070612.5225, "trades": 172484, "taker_buy_base": 13154163.1, "taker_buy_quote": 49332859.81843 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.6396, "high": 3.7114, "low": 3.6221, "close": 3.6598, "volume": 15367693.7, "close_time": 1758412799999, "quote_volume": 56372435.07413, "trades": 90258, "taker_buy_base": 7347364.9, "taker_buy_quote": 26960573.99567 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.6592, "high": 3.6866, "low": 3.5912, "close": 3.6119, "volume": 13693433.7, "close_time": 1758499199999, "quote_volume": 49853036.75113, "trades": 91379, "taker_buy_base": 6550050.3, "taker_buy_quote": 23847904.4919 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.6111, "high": 3.6321, "low": 3.238, "close": 3.3664, "volume": 46877129.9, "close_time": 1758585599999, "quote_volume": 159428892.2607, "trades": 220275, "taker_buy_base": 21765911.4, "taker_buy_quote": 73960869.05516 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 3.3665, "high": 3.4214, "low": 3.2818, "close": 3.3212, "volume": 21962714.0, "close_time": 1758671999999, "quote_volume": 73884428.20769, "trades": 144095, "taker_buy_base": 10817964.5, "taker_buy_quote": 36404273.79875 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.3212, "high": 3.4412, "low": 3.2351, "close": 3.3653, "volume": 24199164.2, "close_time": 1758758399999, "quote_volume": 81252662.4367, "trades": 151476, "taker_buy_base": 11797648.7, "taker_buy_quote": 39623181.40703 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.3652, "high": 3.3717, "low": 3.0713, "close": 3.1134, "volume": 45870353.0, "close_time": 1758844799999, "quote_volume": 147878977.92718, "trades": 257490, "taker_buy_base": 21688080.6, "taker_buy_quote": 69927645.62921 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.1144, "high": 3.2581, "low": 3.0746, "close": 3.2244, "volume": 33244416.0, "close_time": 1758931199999, "quote_volume": 105041045.81613, "trades": 188401, "taker_buy_base": 16426191.7, "taker_buy_quote": 51923327.33484 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.2238, "high": 3.2323, "low": 3.1525, "close": 3.1806, "volume": 11569349.4, "close_time": 1759017599999, "quote_volume": 37011192.82281, "trades": 78831, "taker_buy_base": 5679435.0, "taker_buy_quote": 18174065.16332 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.1807, "high": 3.287, "low": 3.0973, "close": 3.2794, "volume": 13952230.5, "close_time": 1759103999999, "quote_volume": 44344774.19259, "trades": 96417, "taker_buy_base": 7109055.0, "taker_buy_quote": 22602483.2595 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.2795, "high": 3.332, "low": 3.2069, "close": 3.2836, "volume": 21716254.5, "close_time": 1759190399999, "quote_volume": 71239026.34831, "trades": 133824, "taker_buy_base": 10867379.9, "taker_buy_quote": 35662457.08709 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 3.2828, "high": 3.3131, "low": 3.154, "close": 3.2611, "volume": 20953006.7, "close_time": 1759276799999, "quote_volume": 67729406.23875, "trades": 153957, "taker_buy_base": 10119802.7, "taker_buy_quote": 32697418.80852 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.2615, "high": 3.5346, "low": 3.2174, "close": 3.5239, "volume": 27760721.4, "close_time": 1759363199999, "quote_volume": 94296082.11402, "trades": 187819, "taker_buy_base": 13937844.6, "taker_buy_quote": 47371370.08875 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.524, "high": 3.6464, "low": 3.484, "close": 3.5892, "volume": 24424956.4, "close_time": 1759449599999, "quote_volume": 87044662.75648, "trades": 176175, "taker_buy_base": 12235201.8, "taker_buy_quote": 43606148.37909 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.5892, "high": 3.6704, "low": 3.5261, "close": 3.5823, "volume": 26039312.3, "close_time": 1759535999999, "quote_volume": 93490517.11208, "trades": 191900, "taker_buy_base": 13086659.0, "taker_buy_quote": 46998196.45755 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.5825, "high": 3.6309, "low": 3.4959, "close": 3.6247, "volume": 17320207.0, "close_time": 1759622399999, "quote_volume": 61485634.79535, "trades": 140255, "taker_buy_base": 8652063.4, "taker_buy_quote": 30730125.44976 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.6249, "high": 3.6946, "low": 3.5222, "close": 3.5661, "volume": 26108729.5, "close_time": 1759708799999, "quote_volume": 94529047.58064, "trades": 178589, "taker_buy_base": 12717296.2, "taker_buy_quote": 46074664.29864 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.5663, "high": 3.7099, "low": 3.5408, "close": 3.6256, "volume": 27645886.2, "close_time": 1759795199999, "quote_volume": 100318485.78577, "trades": 175840, "taker_buy_base": 14162469.1, "taker_buy_quote": 51423354.48236 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.6254, "high": 3.6696, "low": 3.4428, "close": 3.4523, "volume": 27920955.2, "close_time": 1759881599999, "quote_volume": 99057952.1509, "trades": 179260, "taker_buy_base": 13394774.3, "taker_buy_quote": 47552879.53221 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 3.4525, "high": 3.5668, "low": 3.4275, "close": 3.5362, "volume": 20894439.5, "close_time": 1759967999999, "quote_volume": 72885866.4347, "trades": 145874, "taker_buy_base": 9668957.6, "taker_buy_quote": 33723657.70252 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.5378, "high": 3.5414, "low": 3.3307, "close": 3.4099, "volume": 20766307.8, "close_time": 1760054399999, "quote_volume": 70933194.85137, "trades": 162153, "taker_buy_base": 10082820.1, "taker_buy_quote": 34429970.04393 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.4099, "high": 3.4799, "low": 0.5401, "close": 2.6105, "volume": 78065078.0, "close_time": 1760140799999, "quote_volume": 220518280.44522, "trades": 678320, "taker_buy_base": 36451318.3, "taker_buy_quote": 103785928.97585 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.6087, "high": 2.8207, "low": 2.4846, "close": 2.544, "volume": 46037130.9, "close_time": 1760227199999, "quote_volume": 122532418.53076, "trades": 390607, "taker_buy_base": 22306054.7, "taker_buy_quote": 59358542.8021 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.5442, "high": 2.8775, "low": 2.4401, "close": 2.8106, "volume": 45564243.9, "close_time": 1760313599999, "quote_volume": 121598462.49326, "trades": 351578, "taker_buy_base": 22588913.2, "taker_buy_quote": 60364310.37073 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.8108, "high": 3.0172, "low": 2.7479, "close": 2.9943, "volume": 60298780.6, "close_time": 1760399999999, "quote_volume": 172979359.62974, "trades": 372862, "taker_buy_base": 29368461.3, "taker_buy_quote": 84252967.54511 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.9943, "high": 3.0019, "low": 2.654, "close": 2.8222, "volume": 57597444.3, "close_time": 1760486399999, "quote_volume": 159974794.71917, "trades": 321388, "taker_buy_base": 28193286.6, "taker_buy_quote": 78293602.8178 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.8213, "high": 2.892, "low": 2.6459, "close": 2.6817, "volume": 30472415.9, "close_time": 1760572799999, "quote_volume": 84205648.1085, "trades": 218732, "taker_buy_base": 15270570.6, "taker_buy_quote": 42191812.75854 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.6817, "high": 2.7436, "low": 2.4981, "close": 2.5164, "volume": 41457051.0, "close_time": 1760659199999, "quote_volume": 108728712.43836, "trades": 248767, "taker_buy_base": 20109596.3, "taker_buy_quote": 52758486.7429 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.5159, "high": 2.5452, "low": 2.2807, "close": 2.4377, "volume": 53033040.1, "close_time": 1760745599999, "quote_volume": 127180495.52333, "trades": 340796, "taker_buy_base": 26934481.4, "taker_buy_quote": 64547620.36971 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.4377, "high": 2.5264, "low": 2.4184, "close": 2.5024, "volume": 10310049.9, "close_time": 1760831999999, "quote_volume": 25455164.65991, "trades": 86508, "taker_buy_base": 5004689.9, "taker_buy_quote": 12357368.89103 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.5022, "high": 2.6597, "low": 2.4426, "close": 2.583, "volume": 18998775.7, "close_time": 1760918399999, "quote_volume": 48745299.77003, "trades": 141563, "taker_buy_base": 9254005.9, "taker_buy_quote": 23757280.1886 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.5826, "high": 2.6812, "low": 2.5226, "close": 2.5761, "volume": 15702122.8, "close_time": 1761004799999, "quote_volume": 40920366.4893, "trades": 122686, "taker_buy_base": 7852389.0, "taker_buy_quote": 20480744.71119 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.5757, "high": 2.686, "low": 2.4703, "close": 2.4905, "volume": 21109419.7, "close_time": 1761091199999, "quote_volume": 54257319.04182, "trades": 173282, "taker_buy_base": 10470845.2, "taker_buy_quote": 26908696.5068 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.4906, "high": 2.5025, "low": 2.3398, "close": 2.3821, "volume": 22682813.9, "close_time": 1761177599999, "quote_volume": 54858239.54925, "trades": 204393, "taker_buy_base": 11967876.2, "taker_buy_quote": 28937705.36498 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.3826, "high": 2.5054, "low": 2.3723, "close": 2.4302, "volume": 12963426.6, "close_time": 1761263999999, "quote_volume": 31725073.14289, "trades": 104238, "taker_buy_base": 7069890.5, "taker_buy_quote": 17299817.09568 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.4304, "high": 2.5347, "low": 2.4015, "close": 2.5238, "volume": 15532364.9, "close_time": 1761350399999, "quote_volume": 38464625.06984, "trades": 115286, "taker_buy_base": 7871761.2, "taker_buy_quote": 19489447.98172 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.5238, "high": 2.5648, "low": 2.4604, "close": 2.5342, "volume": 8572773.4, "close_time": 1761436799999, "quote_volume": 21562784.10888, "trades": 62445, "taker_buy_base": 4103792.3, "taker_buy_quote": 10326870.71686 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5344, "high": 2.6833, "low": 2.4974, "close": 2.6772, "volume": 14453450.7, "close_time": 1761523199999, "quote_volume": 37646717.39347, "trades": 98779, "taker_buy_base": 7491712.7, "taker_buy_quote": 19518380.7927 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.6772, "high": 2.7197, "low": 2.576, "close": 2.611, "volume": 20518927.7, "close_time": 1761609599999, "quote_volume": 54257874.03028, "trades": 137703, "taker_buy_base": 10206353.3, "taker_buy_quote": 26997570.33158 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.6112, "high": 2.6574, "low": 2.4624, "close": 2.5056, "volume": 23171320.6, "close_time": 1761695999999, "quote_volume": 59757459.11792, "trades": 159053, "taker_buy_base": 11568711.4, "taker_buy_quote": 29856260.48176 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.5057, "high": 2.593, "low": 2.4417, "close": 2.5125, "volume": 26251373.6, "close_time": 1761782399999, "quote_volume": 66263369.76354, "trades": 174938, "taker_buy_base": 13268587.3, "taker_buy_quote": 33509703.95272 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.5124, "high": 2.5411, "low": 2.2072, "close": 2.2903, "volume": 37436865.9, "close_time": 1761868799999, "quote_volume": 88438642.9376, "trades": 248271, "taker_buy_base": 17817369.2, "taker_buy_quote": 42083162.5811 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.2916, "high": 2.3994, "low": 2.2876, "close": 2.3633, "volume": 23753709.6, "close_time": 1761955199999, "quote_volume": 55838774.26235, "trades": 140195, "taker_buy_base": 11895304.9, "taker_buy_quote": 27962785.67809 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.3633, "high": 2.4025, "low": 2.3309, "close": 2.3788, "volume": 9830459.9, "close_time": 1762041599999, "quote_volume": 23304236.25029, "trades": 72574, "taker_buy_base": 4724985.6, "taker_buy_quote": 11201785.68545 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.3788, "high": 2.3956, "low": 2.283, "close": 2.3541, "volume": 14673965.8, "close_time": 1762127999999, "quote_volume": 34327763.75008, "trades": 98443, "taker_buy_base": 7171812.1, "taker_buy_quote": 16777133.92205 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.3541, "high": 2.3627, "low": 1.999, "close": 2.0695, "volume": 39163490.9, "close_time": 1762214399999, "quote_volume": 83825647.54652, "trades": 282067, "taker_buy_base": 19110492.2, "taker_buy_quote": 40881436.05675 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.0695, "high": 2.107, "low": 1.8131, "close": 1.9753, "volume": 61955263.5, "close_time": 1762300799999, "quote_volume": 122566402.01871, "trades": 437106, "taker_buy_base": 31800661.8, "taker_buy_quote": 62931624.84899 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.9755, "high": 2.0697, "low": 1.8796, "close": 2.0324, "volume": 34702455.7, "close_time": 1762387199999, "quote_volume": 69767807.60228, "trades": 207663, "taker_buy_base": 17429999.6, "taker_buy_quote": 35054533.1942 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.0313, "high": 2.0571, "low": 1.9017, "close": 1.967, "volume": 32626158.4, "close_time": 1762473599999, "quote_volume": 64495848.10952, "trades": 197805, "taker_buy_base": 15892620.6, "taker_buy_quote": 31423941.68806 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.9668, "high": 2.1928, "low": 1.9291, "close": 2.1441, "volume": 34707328.7, "close_time": 1762559999999, "quote_volume": 71037530.26468, "trades": 272631, "taker_buy_base": 17687003.6, "taker_buy_quote": 36233765.46443 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.144, "high": 2.1997, "low": 2.0605, "close": 2.1219, "volume": 23717230.8, "close_time": 1762646399999, "quote_volume": 50433127.80624, "trades": 165663, "taker_buy_base": 11564824.0, "taker_buy_quote": 24595739.32371 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.1221, "high": 2.1718, "low": 2.05, "close": 2.1446, "volume": 18248178.2, "close_time": 1762732799999, "quote_volume": 38476449.72858, "trades": 147651, "taker_buy_base": 9063180.3, "taker_buy_quote": 19122301.83676 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.1446, "high": 2.2311, "low": 2.1128, "close": 2.1624, "volume": 28473547.3, "close_time": 1762819199999, "quote_volume": 61677356.83717, "trades": 208986, "taker_buy_base": 14272926.8, "taker_buy_quote": 30924733.84459 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.1625, "high": 2.2051, "low": 2.0017, "close": 2.0076, "volume": 27595973.0, "close_time": 1762905599999, "quote_volume": 57892136.63946, "trades": 180661, "taker_buy_base": 13435393.7, "taker_buy_quote": 28194547.31187 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.0077, "high": 2.0986, "low": 1.9492, "close": 1.9675, "volume": 25942551.6, "close_time": 1762991999999, "quote_volume": 52238394.30939, "trades": 170596, "taker_buy_base": 12773626.8, "taker_buy_quote": 25725716.65739 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.9675, "high": 2.054, "low": 1.8199, "close": 1.8719, "volume": 32830385.1, "close_time": 1763078399999, "quote_volume": 63849925.87772, "trades": 202023, "taker_buy_base": 15710399.9, "taker_buy_quote": 30538040.79009 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.8714, "high": 1.8781, "low": 1.7069, "close": 1.7394, "volume": 41188877.8, "close_time": 1763164799999, "quote_volume": 74035733.37573, "trades": 263223, "taker_buy_base": 20104570.0, "taker_buy_quote": 36123690.94161 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.7391, "high": 1.8059, "low": 1.7362, "close": 1.769, "volume": 10898706.6, "close_time": 1763251199999, "quote_volume": 19339211.63506, "trades": 97518, "taker_buy_base": 5271386.6, "taker_buy_quote": 9351570.10376 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.7692, "high": 1.7799, "low": 1.6403, "close": 1.678, "volume": 27533694.6, "close_time": 1763337599999, "quote_volume": 46652967.43654, "trades": 150143, "taker_buy_base": 12923266.8, "taker_buy_quote": 21900128.62759 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.6778, "high": 1.7336, "low": 1.5768, "close": 1.6163, "volume": 42260760.2, "close_time": 1763423999999, "quote_volume": 69778760.02081, "trades": 214463, "taker_buy_base": 21316188.4, "taker_buy_quote": 35201882.81122 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.6163, "high": 1.6989, "low": 1.5776, "close": 1.6681, "volume": 29383676.5, "close_time": 1763510399999, "quote_volume": 48348566.0478, "trades": 155581, "taker_buy_base": 14666584.4, "taker_buy_quote": 24125327.52389 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.6679, "high": 1.6788, "low": 1.5079, "close": 1.6059, "volume": 32191804.1, "close_time": 1763596799999, "quote_volume": 51242913.69665, "trades": 167573, "taker_buy_base": 15870497.8, "taker_buy_quote": 25260037.78557 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.6057, "high": 1.6592, "low": 1.4797, "close": 1.4955, "volume": 36293802.8, "close_time": 1763683199999, "quote_volume": 56443213.98453, "trades": 192553, "taker_buy_base": 17220296.9, "taker_buy_quote": 26806981.23946 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.4954, "high": 1.5178, "low": 1.3145, "close": 1.3902, "volume": 66534050.0, "close_time": 1763769599999, "quote_volume": 92551094.87553, "trades": 321840, "taker_buy_base": 33325642.0, "taker_buy_quote": 46317531.38173 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.3902, "high": 1.3987, "low": 1.3107, "close": 1.3447, "volume": 18315489.7, "close_time": 1763855999999, "quote_volume": 24697395.5156, "trades": 124843, "taker_buy_base": 8997220.1, "taker_buy_quote": 12130215.56148 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.3445, "high": 1.4073, "low": 1.3412, "close": 1.3685, "volume": 15512227.0, "close_time": 1763942399999, "quote_volume": 21317706.51348, "trades": 113307, "taker_buy_base": 7783076.3, "taker_buy_quote": 10693096.42503 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.368, "high": 1.567, "low": 1.3419, "close": 1.5276, "volume": 43420626.5, "close_time": 1764028799999, "quote_volume": 62618102.98057, "trades": 272985, "taker_buy_base": 21898796.2, "taker_buy_quote": 31581336.47558 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.5274, "high": 1.617, "low": 1.4593, "close": 1.5638, "volume": 35504278.3, "close_time": 1764115199999, "quote_volume": 54034809.5379, "trades": 225226, "taker_buy_base": 18751645.1, "taker_buy_quote": 28512575.02665 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.5636, "high": 1.5662, "low": 1.4699, "close": 1.5432, "volume": 25856178.4, "close_time": 1764201599999, "quote_volume": 39297047.76171, "trades": 184767, "taker_buy_base": 12824571.5, "taker_buy_quote": 19490703.17826 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.5433, "high": 1.5846, "low": 1.5179, "close": 1.5433, "volume": 16295784.5, "close_time": 1764287999999, "quote_volume": 25282271.04015, "trades": 121780, "taker_buy_base": 7842292.8, "taker_buy_quote": 12165396.96515 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.5431, "high": 1.6002, "low": 1.5045, "close": 1.5221, "volume": 18924440.4, "close_time": 1764374399999, "quote_volume": 29237725.56768, "trades": 150024, "taker_buy_base": 9181148.1, "taker_buy_quote": 14184379.28638 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.5219, "high": 1.5313, "low": 1.4798, "close": 1.4994, "volume": 7266371.6, "close_time": 1764460799999, "quote_volume": 10935796.93871, "trades": 57335, "taker_buy_base": 3389568.9, "taker_buy_quote": 5101333.03994 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.4992, "high": 1.5708, "low": 1.4957, "close": 1.4974, "volume": 11934493.6, "close_time": 1764547199999, "quote_volume": 18289646.70048, "trades": 91789, "taker_buy_base": 5895160.3, "taker_buy_quote": 9037206.7872 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.4974, "high": 1.5018, "low": 1.3059, "close": 1.3454, "volume": 31901228.6, "close_time": 1764633599999, "quote_volume": 43736213.50807, "trades": 214085, "taker_buy_base": 15874410.9, "taker_buy_quote": 21767887.27298 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.3453, "high": 1.6549, "low": 1.3321, "close": 1.6285, "volume": 33349938.0, "close_time": 1764719999999, "quote_volume": 50949005.88473, "trades": 236215, "taker_buy_base": 16870061.7, "taker_buy_quote": 25790551.03249 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.6287, "high": 1.7905, "low": 1.6169, "close": 1.6907, "volume": 44587087.4, "close_time": 1764806399999, "quote_volume": 75998803.28281, "trades": 300033, "taker_buy_base": 22512172.9, "taker_buy_quote": 38359264.17822 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.6907, "high": 1.7201, "low": 1.6128, "close": 1.6591, "volume": 21082473.6, "close_time": 1764892799999, "quote_volume": 35146100.17448, "trades": 142978, "taker_buy_base": 10579949.1, "taker_buy_quote": 17641807.29016 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.659, "high": 1.6778, "low": 1.533, "close": 1.5561, "volume": 27211391.2, "close_time": 1764979199999, "quote_volume": 43672514.91672, "trades": 177236, "taker_buy_base": 13324648.3, "taker_buy_quote": 21386818.61128 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.5558, "high": 1.5662, "low": 1.5111, "close": 1.5639, "volume": 12206649.2, "close_time": 1765065599999, "quote_volume": 18775216.13513, "trades": 89733, "taker_buy_base": 6077101.3, "taker_buy_quote": 9347265.1323 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.5639, "high": 1.661, "low": 1.5126, "close": 1.5843, "volume": 31476900.9, "close_time": 1765151999999, "quote_volume": 49888065.75035, "trades": 210884, "taker_buy_base": 15922945.9, "taker_buy_quote": 25243621.56173 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.5844, "high": 1.6594, "low": 1.5723, "close": 1.6107, "volume": 22376275.7, "close_time": 1765238399999, "quote_volume": 36164430.56301, "trades": 155745, "taker_buy_base": 11099659.7, "taker_buy_quote": 17944432.99481 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.6106, "high": 1.7283, "low": 1.5739, "close": 1.6597, "volume": 26505408.5, "close_time": 1765324799999, "quote_volume": 43740493.90567, "trades": 167429, "taker_buy_base": 13051471.4, "taker_buy_quote": 21528229.61846 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.6598, "high": 1.7229, "low": 1.6, "close": 1.6161, "volume": 33500327.2, "close_time": 1765411199999, "quote_volume": 55128625.16939, "trades": 193061, "taker_buy_base": 16186297.2, "taker_buy_quote": 26633606.00223 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.6146, "high": 1.6358, "low": 1.5206, "close": 1.6121, "volume": 29026428.1, "close_time": 1765497599999, "quote_volume": 45481541.32162, "trades": 162289, "taker_buy_base": 14262946.8, "taker_buy_quote": 22338291.52713 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.6123, "high": 1.6652, "low": 1.5349, "close": 1.56, "volume": 24249056.9, "close_time": 1765583999999, "quote_volume": 38807394.78315, "trades": 158721, "taker_buy_base": 12130554.5, "taker_buy_quote": 19411024.65834 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.5599, "high": 1.6194, "low": 1.5566, "close": 1.6057, "volume": 9462691.4, "close_time": 1765670399999, "quote_volume": 15128470.17341, "trades": 64494, "taker_buy_base": 4519131.6, "taker_buy_quote": 7221563.61966 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.6056, "high": 1.6431, "low": 1.524, "close": 1.5537, "volume": 20329816.6, "close_time": 1765756799999, "quote_volume": 32307021.29095, "trades": 127315, "taker_buy_base": 10760165.5, "taker_buy_quote": 17104928.06787 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.5537, "high": 1.605, "low": 1.4308, "close": 1.4711, "volume": 34293458.7, "close_time": 1765843199999, "quote_volume": 51905642.53513, "trades": 213429, "taker_buy_base": 17131004.6, "taker_buy_quote": 25926945.21362 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.471, "high": 1.5342, "low": 1.4383, "close": 1.5112, "volume": 26784612.3, "close_time": 1765929599999, "quote_volume": 40082577.88889, "trades": 169342, "taker_buy_base": 13123829.8, "taker_buy_quote": 19646218.23774 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.5113, "high": 1.5447, "low": 1.4017, "close": 1.4233, "volume": 33621811.9, "close_time": 1766015999999, "quote_volume": 49356069.9118, "trades": 189665, "taker_buy_base": 17469607.4, "taker_buy_quote": 25649698.97544 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.4235, "high": 1.4741, "low": 1.3262, "close": 1.3462, "volume": 36170547.9, "close_time": 1766102399999, "quote_volume": 50564862.27618, "trades": 217656, "taker_buy_base": 18319643.9, "taker_buy_quote": 25626353.02174 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.3464, "high": 1.4975, "low": 1.3279, "close": 1.4814, "volume": 38598585.5, "close_time": 1766188799999, "quote_volume": 55311626.41124, "trades": 200128, "taker_buy_base": 19629685.3, "taker_buy_quote": 28122497.95985 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.4814, "high": 1.4846, "low": 1.4511, "close": 1.4539, "volume": 7708351.3, "close_time": 1766275199999, "quote_volume": 11295547.32513, "trades": 50072, "taker_buy_base": 3750558.7, "taker_buy_quote": 5496954.28915 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.454, "high": 1.4768, "low": 1.4139, "close": 1.4451, "volume": 11795191.8, "close_time": 1766361599999, "quote_volume": 17010707.94318, "trades": 78223, "taker_buy_base": 6089656.1, "taker_buy_quote": 8782065.98939 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.4449, "high": 1.4916, "low": 1.4281, "close": 1.4619, "volume": 24315451.5, "close_time": 1766447999999, "quote_volume": 35551205.65336, "trades": 135684, "taker_buy_base": 12359695.9, "taker_buy_quote": 18069809.06765 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.4619, "high": 1.4701, "low": 1.4047, "close": 1.4358, "volume": 16161877.9, "close_time": 1766534399999, "quote_volume": 23198557.00631, "trades": 105342, "taker_buy_base": 8107049.3, "taker_buy_quote": 11639101.02968 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.4361, "high": 1.4392, "low": 1.3881, "close": 1.4148, "volume": 11464939.5, "close_time": 1766620799999, "quote_volume": 16186357.49524, "trades": 76830, "taker_buy_base": 5761356.7, "taker_buy_quote": 8134993.67734 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.4148, "high": 1.4257, "low": 1.3533, "close": 1.3627, "volume": 10216803.1, "close_time": 1766707199999, "quote_volume": 14282251.05395, "trades": 64721, "taker_buy_base": 5065761.5, "taker_buy_quote": 7078559.01022 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.3626, "high": 1.4186, "low": 1.3564, "close": 1.3975, "volume": 17095609.9, "close_time": 1766793599999, "quote_volume": 23842778.46653, "trades": 91996, "taker_buy_base": 8465643.2, "taker_buy_quote": 11809761.82263 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.3976, "high": 1.4575, "low": 1.3935, "close": 1.4507, "volume": 7337838.2, "close_time": 1766879999999, "quote_volume": 10423724.99147, "trades": 45160, "taker_buy_base": 3760146.4, "taker_buy_quote": 5342953.02002 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.4506, "high": 1.4703, "low": 1.4268, "close": 1.446, "volume": 8167596.7, "close_time": 1766966399999, "quote_volume": 11833030.395, "trades": 54680, "taker_buy_base": 4179457.6, "taker_buy_quote": 6053952.19049 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.446, "high": 1.5144, "low": 1.4305, "close": 1.4388, "volume": 25696323.7, "close_time": 1767052799999, "quote_volume": 37576383.07074, "trades": 118573, "taker_buy_base": 13003315.6, "taker_buy_quote": 19025822.60452 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.4387, "high": 1.4518, "low": 1.4167, "close": 1.4329, "volume": 13313651.9, "close_time": 1767139199999, "quote_volume": 19096202.60444, "trades": 71268, "taker_buy_base": 6558595.7, "taker_buy_quote": 9406266.30333 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.4328, "high": 1.4573, "low": 1.3861, "close": 1.4025, "volume": 13895480.5, "close_time": 1767225599999, "quote_volume": 19739667.05781, "trades": 76336, "taker_buy_base": 6577911.5, "taker_buy_quote": 9347952.11696 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.4026, "high": 1.4749, "low": 1.3927, "close": 1.4706, "volume": 9281316.2, "close_time": 1767311999999, "quote_volume": 13255288.55494, "trades": 55910, "taker_buy_base": 4630290.9, "taker_buy_quote": 6610218.89794 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.4708, "high": 1.6413, "low": 1.4595, "close": 1.6075, "volume": 27476511.9, "close_time": 1767398399999, "quote_volume": 42532053.44339, "trades": 145378, "taker_buy_base": 13528410.7, "taker_buy_quote": 20951377.31684 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.6076, "high": 1.6917, "low": 1.6074, "close": 1.6656, "volume": 22709532.8, "close_time": 1767484799999, "quote_volume": 37455424.09444, "trades": 117741, "taker_buy_base": 11204823.5, "taker_buy_quote": 18483214.74702 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.6653, "high": 1.7518, "low": 1.6631, "close": 1.692, "volume": 22971563.9, "close_time": 1767571199999, "quote_volume": 39085332.04586, "trades": 129011, "taker_buy_base": 11559869.8, "taker_buy_quote": 19669328.85382 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.6918, "high": 1.9493, "low": 1.6601, "close": 1.9003, "volume": 43729279.4, "close_time": 1767657599999, "quote_volume": 77934010.339, "trades": 215220, "taker_buy_base": 21810506.7, "taker_buy_quote": 38906685.28606 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.9003, "high": 2.0229, "low": 1.8112, "close": 1.9032, "volume": 59574581.3, "close_time": 1767743999999, "quote_volume": 114695891.96683, "trades": 348598, "taker_buy_base": 29555157.5, "taker_buy_quote": 56896386.69924 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.9033, "high": 1.98, "low": 1.8015, "close": 1.8193, "volume": 31681140.7, "close_time": 1767830399999, "quote_volume": 59567724.84626, "trades": 198336, "taker_buy_base": 16055179.9, "taker_buy_quote": 30208573.9082 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.8195, "high": 1.8549, "low": 1.7389, "close": 1.8154, "volume": 27490151.0, "close_time": 1767916799999, "quote_volume": 49610958.29438, "trades": 192060, "taker_buy_base": 13365767.0, "taker_buy_quote": 24137263.68761 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.8154, "high": 1.8497, "low": 1.7668, "close": 1.8096, "volume": 23277694.7, "close_time": 1768003199999, "quote_volume": 42129873.83698, "trades": 160011, "taker_buy_base": 11720844.8, "taker_buy_quote": 21217026.88887 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.8097, "high": 1.8465, "low": 1.7768, "close": 1.7929, "volume": 10201282.6, "close_time": 1768089599999, "quote_volume": 18465470.06629, "trades": 77173, "taker_buy_base": 4620587.2, "taker_buy_quote": 8361128.46124 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.7928, "high": 1.8324, "low": 1.7659, "close": 1.7944, "volume": 10408748.4, "close_time": 1768175999999, "quote_volume": 18769035.46399, "trades": 72667, "taker_buy_base": 5145518.2, "taker_buy_quote": 9281858.63284 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.7946, "high": 1.8499, "low": 1.7444, "close": 1.7611, "volume": 22796131.2, "close_time": 1768262399999, "quote_volume": 40898026.47092, "trades": 140633, "taker_buy_base": 11187373.8, "taker_buy_quote": 20081280.56542 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.7608, "high": 1.9421, "low": 1.7517, "close": 1.8804, "volume": 30454017.6, "close_time": 1768348799999, "quote_volume": 55920049.71232, "trades": 176206, "taker_buy_base": 16197428.9, "taker_buy_quote": 29772380.84482 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.881, "high": 1.9374, "low": 1.8105, "close": 1.8533, "volume": 34434947.4, "close_time": 1768435199999, "quote_volume": 63863683.70026, "trades": 178520, "taker_buy_base": 16957989.5, "taker_buy_quote": 31460531.46051 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8533, "high": 1.8565, "low": 1.7562, "close": 1.7809, "volume": 27837248.0, "close_time": 1768521599999, "quote_volume": 50323363.92625, "trades": 157124, "taker_buy_base": 13779385.9, "taker_buy_quote": 24904231.63056 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.781, "high": 1.7979, "low": 1.7087, "close": 1.7884, "volume": 17230747.1, "close_time": 1768607999999, "quote_volume": 30359397.99095, "trades": 105617, "taker_buy_base": 8547758.5, "taker_buy_quote": 15055392.34905 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.7885, "high": 1.8169, "low": 1.7756, "close": 1.7862, "volume": 7412583.0, "close_time": 1768694399999, "quote_volume": 13315508.17099, "trades": 48161, "taker_buy_base": 3846114.6, "taker_buy_quote": 6912537.38969 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.7861, "high": 1.7967, "low": 1.6936, "close": 1.6957, "volume": 10085190.9, "close_time": 1768780799999, "quote_volume": 17723561.35958, "trades": 72411, "taker_buy_base": 4834316.8, "taker_buy_quote": 8505719.73812 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.6949, "high": 1.6952, "low": 1.5165, "close": 1.5675, "volume": 41579343.1, "close_time": 1768867199999, "quote_volume": 65714782.42083, "trades": 184793, "taker_buy_base": 20094149.5, "taker_buy_quote": 31764837.39173 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.5673, "high": 1.5732, "low": 1.4455, "close": 1.4682, "volume": 26079964.6, "close_time": 1768953599999, "quote_volume": 39627700.74973, "trades": 127587, "taker_buy_base": 12902601.4, "taker_buy_quote": 19608472.60807 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.4682, "high": 1.5474, "low": 1.4391, "close": 1.5098, "volume": 29031499.5, "close_time": 1769039999999, "quote_volume": 43485296.91122, "trades": 159082, "taker_buy_base": 14646575.7, "taker_buy_quote": 21951145.35352 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.5098, "high": 1.5374, "low": 1.4798, "close": 1.4946, "volume": 14376420.2, "close_time": 1769126399999, "quote_volume": 21682202.13172, "trades": 88529, "taker_buy_base": 7012549.7, "taker_buy_quote": 10578800.41774 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.4947, "high": 1.5338, "low": 1.4608, "close": 1.4873, "volume": 16152573.5, "close_time": 1769212799999, "quote_volume": 24168006.73177, "trades": 94436, "taker_buy_base": 7887241.1, "taker_buy_quote": 11800136.46031 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.4873, "high": 1.4963, "low": 1.4736, "close": 1.4829, "volume": 4084518.5, "close_time": 1769299199999, "quote_volume": 6065903.06008, "trades": 27837, "taker_buy_base": 2107270.5, "taker_buy_quote": 3130028.42847 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.4828, "high": 1.4918, "low": 1.3686, "close": 1.3992, "volume": 19971090.9, "close_time": 1769385599999, "quote_volume": 28355050.6826, "trades": 104210, "taker_buy_base": 9457773.5, "taker_buy_quote": 13430765.48146 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.3991, "high": 1.4666, "low": 1.3955, "close": 1.4425, "volume": 15294666.9, "close_time": 1769471999999, "quote_volume": 22039515.69477, "trades": 98072, "taker_buy_base": 7554693.9, "taker_buy_quote": 10890788.67109 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.4426, "high": 1.4626, "low": 1.4173, "close": 1.4388, "volume": 11742211.2, "close_time": 1769558399999, "quote_volume": 16910219.64186, "trades": 75723, "taker_buy_base": 5920864.6, "taker_buy_quote": 8530521.28528 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.4387, "high": 1.4459, "low": 1.3919, "close": 1.4058, "volume": 14079494.6, "close_time": 1769644799999, "quote_volume": 19969520.27556, "trades": 94377, "taker_buy_base": 6819040.6, "taker_buy_quote": 9674319.91224 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.406, "high": 1.4095, "low": 1.2735, "close": 1.319, "volume": 31747075.5, "close_time": 1769731199999, "quote_volume": 42003264.29036, "trades": 139905, "taker_buy_base": 15895105.0, "taker_buy_quote": 21036893.73345 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.319, "high": 1.3351, "low": 1.2321, "close": 1.272, "volume": 28978476.2, "close_time": 1769817599999, "quote_volume": 37194036.69613, "trades": 178857, "taker_buy_base": 14740028.4, "taker_buy_quote": 18925156.51183 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.272, "high": 1.2769, "low": 1.0322, "close": 1.1522, "volume": 59885489.7, "close_time": 1769903999999, "quote_volume": 68069636.48891, "trades": 261172, "taker_buy_base": 28758258.8, "taker_buy_quote": 32722115.74193 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.1524, "high": 1.1657, "low": 1.0723, "close": 1.1006, "volume": 30600688.9, "close_time": 1769990399999, "quote_volume": 34315646.09476, "trades": 169570, "taker_buy_base": 14247550.5, "taker_buy_quote": 15967285.86259 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.1005, "high": 1.1644, "low": 1.0603, "close": 1.1487, "volume": 34918663.5, "close_time": 1770076799999, "quote_volume": 38925147.88914, "trades": 187283, "taker_buy_base": 17921640.3, "taker_buy_quote": 19986671.65818 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.1487, "high": 1.1653, "low": 1.0721, "close": 1.1111, "volume": 35794915.0, "close_time": 1770163199999, "quote_volume": 40277983.83524, "trades": 179439, "taker_buy_base": 18200530.5, "taker_buy_quote": 20484545.14466 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.1112, "high": 1.1394, "low": 1.0508, "close": 1.0821, "volume": 37142399.5, "close_time": 1770249599999, "quote_volume": 40517049.74325, "trades": 176807, "taker_buy_base": 19173661.7, "taker_buy_quote": 20918182.97614 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.0822, "high": 1.0913, "low": 0.8743, "close": 0.8815, "volume": 77574831.0, "close_time": 1770335999999, "quote_volume": 74918689.31681, "trades": 412309, "taker_buy_base": 38907875.9, "taker_buy_quote": 37594860.65091 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.8814, "high": 1.0294, "low": 0.7871, "close": 1.0145, "volume": 75632703.8, "close_time": 1770422399999, "quote_volume": 69509293.37228, "trades": 333329, "taker_buy_base": 38620780.1, "taker_buy_quote": 35539988.29421 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.0144, "high": 1.0211, "low": 0.9611, "close": 1.0047, "volume": 32033340.9, "close_time": 1770508799999, "quote_volume": 31934785.30894, "trades": 143296, "taker_buy_base": 15522515.1, "taker_buy_quote": 15486043.68673 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.0047, "high": 1.0084, "low": 0.9638, "close": 0.9718, "volume": 14836372.9, "close_time": 1770595199999, "quote_volume": 14674456.34696, "trades": 74749, "taker_buy_base": 7311892.8, "taker_buy_quote": 7234101.93562 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.9717, "high": 0.9883, "low": 0.9253, "close": 0.9622, "volume": 27617296.4, "close_time": 1770681599999, "quote_volume": 26466459.6303, "trades": 110740, "taker_buy_base": 13637367.2, "taker_buy_quote": 13068578.7229 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.9625, "high": 0.974, "low": 0.9141, "close": 0.9297, "volume": 16906455.6, "close_time": 1770767999999, "quote_volume": 15848460.8768, "trades": 77008, "taker_buy_base": 8194862.8, "taker_buy_quote": 7679921.11796 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.9297, "high": 0.9371, "low": 0.8746, "close": 0.8936, "volume": 27324084.7, "close_time": 1770854399999, "quote_volume": 24538470.33591, "trades": 103873, "taker_buy_base": 13818131.6, "taker_buy_quote": 12412810.57391 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.8937, "high": 0.9583, "low": 0.8924, "close": 0.9215, "volume": 21251129.2, "close_time": 1770940799999, "quote_volume": 19525654.28408, "trades": 97286, "taker_buy_base": 10675914.1, "taker_buy_quote": 9811406.55127 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.9214, "high": 0.9847, "low": 0.9013, "close": 0.9607, "volume": 21753288.3, "close_time": 1771027199999, "quote_volume": 20609814.81338, "trades": 83915, "taker_buy_base": 11054467.5, "taker_buy_quote": 10476909.35577 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.9609, "high": 1.0437, "low": 0.9551, "close": 1.0289, "volume": 17466181.8, "close_time": 1771113599999, "quote_volume": 17493839.57765, "trades": 82848, "taker_buy_base": 9068300.9, "taker_buy_quote": 9082902.26367 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.0288, "high": 1.0494, "low": 0.9576, "close": 0.9737, "volume": 23392048.8, "close_time": 1771199999999, "quote_volume": 23352673.98653, "trades": 105934, "taker_buy_base": 11146004.2, "taker_buy_quote": 11128847.72083 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.9737, "high": 1.0045, "low": 0.9474, "close": 0.9921, "volume": 20233384.1, "close_time": 1771286399999, "quote_volume": 19667873.3823, "trades": 82695, "taker_buy_base": 10282956.1, "taker_buy_quote": 9994738.60645 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.9922, "high": 0.9987, "low": 0.9523, "close": 0.9677, "volume": 16299634.8, "close_time": 1771372799999, "quote_volume": 15855531.80473, "trades": 78275, "taker_buy_base": 8106538.9, "taker_buy_quote": 7886604.75843 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.9678, "high": 0.9858, "low": 0.9227, "close": 0.93, "volume": 20237575.4, "close_time": 1771459199999, "quote_volume": 19330458.40986, "trades": 70380, "taker_buy_base": 10800691.7, "taker_buy_quote": 10321020.84226 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.93, "high": 0.9405, "low": 0.895, "close": 0.928, "volume": 14268015.3, "close_time": 1771545599999, "quote_volume": 13054525.87171, "trades": 61281, "taker_buy_base": 7104754.2, "taker_buy_quote": 6502529.18567 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.9281, "high": 0.9776, "low": 0.9156, "close": 0.9538, "volume": 21581055.6, "close_time": 1771631999999, "quote_volume": 20488220.2096, "trades": 102815, "taker_buy_base": 10686404.2, "taker_buy_quote": 10150030.84014 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.9538, "high": 0.9694, "low": 0.9438, "close": 0.9494, "volume": 6768819.0, "close_time": 1771718399999, "quote_volume": 6463599.61256, "trades": 41066, "taker_buy_base": 3322509.7, "taker_buy_quote": 3173421.17309 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.9493, "high": 0.9493, "low": 0.9137, "close": 0.925, "volume": 6257583.3, "close_time": 1771804799999, "quote_volume": 5812291.28162, "trades": 28512, "taker_buy_base": 3052322.9, "taker_buy_quote": 2835363.35846 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.9251, "high": 0.9262, "low": 0.8612, "close": 0.8795, "volume": 26927252.5, "close_time": 1771891199999, "quote_volume": 23834480.88793, "trades": 105339, "taker_buy_base": 13409318.1, "taker_buy_quote": 11867637.93533 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.8797, "high": 0.8888, "low": 0.8415, "close": 0.8596, "volume": 21047679.2, "close_time": 1771977599999, "quote_volume": 18176201.35574, "trades": 75723, "taker_buy_base": 10318336.6, "taker_buy_quote": 8912188.66843 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.8598, "high": 1.026, "low": 0.8573, "close": 0.9689, "volume": 40224879.4, "close_time": 1772063999999, "quote_volume": 38075113.24285, "trades": 144264, "taker_buy_base": 20458650.1, "taker_buy_quote": 19359153.60416 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.9689, "high": 0.9776, "low": 0.9073, "close": 0.9375, "volume": 27650733.7, "close_time": 1772150399999, "quote_volume": 26068085.76942, "trades": 106969, "taker_buy_base": 13732651.0, "taker_buy_quote": 12949869.55821 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.9376, "high": 0.9604, "low": 0.8823, "close": 0.9, "volume": 28075300.8, "close_time": 1772236799999, "quote_volume": 25809135.85348, "trades": 100138, "taker_buy_base": 13633082.9, "taker_buy_quote": 12528842.82319 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.8999, "high": 0.9183, "low": 0.8262, "close": 0.9042, "volume": 40770100.8, "close_time": 1772323199999, "quote_volume": 35310555.39426, "trades": 139663, "taker_buy_base": 20543926.4, "taker_buy_quote": 17799703.58015 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.9041, "high": 0.9493, "low": 0.8665, "close": 0.8876, "volume": 36650488.1, "close_time": 1772409599999, "quote_volume": 33242737.25511, "trades": 133868, "taker_buy_base": 17827677.7, "taker_buy_quote": 16173777.28779 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.8877, "high": 0.9677, "low": 0.8804, "close": 0.9233, "volume": 34303614.3, "close_time": 1772495999999, "quote_volume": 31643231.19547, "trades": 151870, "taker_buy_base": 17133149.4, "taker_buy_quote": 15795532.36548 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.9233, "high": 0.9289, "low": 0.8844, "close": 0.909, "volume": 26435194.5, "close_time": 1772582399999, "quote_volume": 24005416.60014, "trades": 132732, "taker_buy_base": 13379543.6, "taker_buy_quote": 12150083.62983 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.9092, "high": 0.9936, "low": 0.8925, "close": 0.9572, "volume": 36662638.0, "close_time": 1772668799999, "quote_volume": 34763667.56803, "trades": 161685, "taker_buy_base": 18749613.8, "taker_buy_quote": 17778047.2548 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.9572, "high": 0.9865, "low": 0.9246, "close": 0.9535, "volume": 27458344.4, "close_time": 1772755199999, "quote_volume": 26233805.18395, "trades": 126461, "taker_buy_base": 13605756.7, "taker_buy_quote": 12999886.59896 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.9536, "high": 0.9762, "low": 0.8912, "close": 0.9017, "volume": 22068752.3, "close_time": 1772841599999, "quote_volume": 20473655.66747, "trades": 94826, "taker_buy_base": 11119180.0, "taker_buy_quote": 10308225.2234 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.9018, "high": 0.9139, "low": 0.8879, "close": 0.895, "volume": 8301072.9, "close_time": 1772927999999, "quote_volume": 7477216.00338, "trades": 38310, "taker_buy_base": 3976765.3, "taker_buy_quote": 3581546.88376 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.895, "high": 0.9105, "low": 0.8654, "close": 0.8798, "volume": 12881735.4, "close_time": 1773014399999, "quote_volume": 11429636.74289, "trades": 63367, "taker_buy_base": 6342866.2, "taker_buy_quote": 5629141.51679 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.8799, "high": 0.9882, "low": 0.8793, "close": 0.9425, "volume": 28705320.7, "close_time": 1773100799999, "quote_volume": 26713821.82125, "trades": 124056, "taker_buy_base": 14284612.5, "taker_buy_quote": 13284351.19738 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.9424, "high": 1.0102, "low": 0.9363, "close": 0.9574, "volume": 33488986.7, "close_time": 1773187199999, "quote_volume": 32499462.79762, "trades": 130893, "taker_buy_base": 16678132.1, "taker_buy_quote": 16178771.89637 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.9572, "high": 0.9984, "low": 0.943, "close": 0.9785, "volume": 22959997.1, "close_time": 1773273599999, "quote_volume": 22272752.92087, "trades": 101830, "taker_buy_base": 11582449.9, "taker_buy_quote": 11235495.16356 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.9786, "high": 0.9959, "low": 0.9591, "close": 0.9909, "volume": 18749259.9, "close_time": 1773359999999, "quote_volume": 18308607.82025, "trades": 83464, "taker_buy_base": 9746777.5, "taker_buy_quote": 9519433.19944 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.9908, "high": 1.0544, "low": 0.9866, "close": 0.9961, "volume": 39074403.1, "close_time": 1773446399999, "quote_volume": 40036929.69832, "trades": 143513, "taker_buy_base": 19747856.1, "taker_buy_quote": 20247611.08639 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.996, "high": 1.0038, "low": 0.9793, "close": 1.0014, "volume": 10449633.8, "close_time": 1773532799999, "quote_volume": 10352282.29042, "trades": 44044, "taker_buy_base": 5063520.9, "taker_buy_quote": 5017075.41841 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.0015, "high": 1.034, "low": 0.9931, "close": 1.0239, "volume": 16497827.5, "close_time": 1773619199999, "quote_volume": 16656172.74037, "trades": 69031, "taker_buy_base": 8531420.9, "taker_buy_quote": 8614044.69018 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.0241, "high": 1.0847, "low": 1.0146, "close": 1.0736, "volume": 39013931.1, "close_time": 1773705599999, "quote_volume": 41138064.64022, "trades": 147388, "taker_buy_base": 20582563.5, "taker_buy_quote": 21705397.6818 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.0736, "high": 1.0835, "low": 1.0102, "close": 1.0295, "volume": 25181158.8, "close_time": 1773791999999, "quote_volume": 26119546.41813, "trades": 97920, "taker_buy_base": 12329555.0, "taker_buy_quote": 12793538.45069 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.0295, "high": 1.0497, "low": 0.9671, "close": 0.9882, "volume": 17773050.8, "close_time": 1773878399999, "quote_volume": 17846156.49399, "trades": 75879, "taker_buy_base": 8740957.2, "taker_buy_quote": 8775450.66274 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.9883, "high": 0.995, "low": 0.9378, "close": 0.9586, "volume": 12777011.6, "close_time": 1773964799999, "quote_volume": 12270970.86383, "trades": 57075, "taker_buy_base": 6173468.2, "taker_buy_quote": 5927570.34507 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.9587, "high": 0.9853, "low": 0.9488, "close": 0.9679, "volume": 12728110.4, "close_time": 1774051199999, "quote_volume": 12294600.27265, "trades": 56248, "taker_buy_base": 6317961.7, "taker_buy_quote": 6104716.10967 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.9681, "high": 0.9717, "low": 0.9248, "close": 0.9324, "volume": 5934413.5, "close_time": 1774137599999, "quote_volume": 5667546.77853, "trades": 28232, "taker_buy_base": 2791263.5, "taker_buy_quote": 2668123.47204 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.9327, "high": 0.9462, "low": 0.8934, "close": 0.9051, "volume": 11845492.7, "close_time": 1774223999999, "quote_volume": 10912413.18204, "trades": 60566, "taker_buy_base": 5788750.9, "taker_buy_quote": 5334091.83517 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.9052, "high": 0.9712, "low": 0.8907, "close": 0.9527, "volume": 23775319.0, "close_time": 1774310399999, "quote_volume": 22348909.6265, "trades": 113103, "taker_buy_base": 12262268.5, "taker_buy_quote": 11532460.8196 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.9526, "high": 0.9625, "low": 0.928, "close": 0.9523, "volume": 15187622.1, "close_time": 1774396799999, "quote_volume": 14345963.17504, "trades": 61344, "taker_buy_base": 7273548.1, "taker_buy_quote": 6873826.7398 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.9525, "high": 0.9753, "low": 0.9439, "close": 0.9683, "volume": 12534359.8, "close_time": 1774483199999, "quote_volume": 12059059.90429, "trades": 55228, "taker_buy_base": 6238978.1, "taker_buy_quote": 6004203.49509 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.9682, "high": 0.9702, "low": 0.9088, "close": 0.9251, "volume": 12539195.9, "close_time": 1774569599999, "quote_volume": 11665997.04526, "trades": 54144, "taker_buy_base": 6293124.1, "taker_buy_quote": 5854781.63958 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.9251, "high": 0.9326, "low": 0.8696, "close": 0.8803, "volume": 13185019.4, "close_time": 1774655999999, "quote_volume": 11816878.0278, "trades": 55561, "taker_buy_base": 6390768.4, "taker_buy_quote": 5723978.48085 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.8803, "high": 0.8989, "low": 0.835, "close": 0.859, "volume": 11199963.6, "close_time": 1774742399999, "quote_volume": 9791612.86504, "trades": 44398, "taker_buy_base": 5364762.8, "taker_buy_quote": 4698190.92412 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.8589, "high": 0.8705, "low": 0.8196, "close": 0.8463, "volume": 11340871.8, "close_time": 1774828799999, "quote_volume": 9616996.35483, "trades": 47841, "taker_buy_base": 5773191.0, "taker_buy_quote": 4896931.51143 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.8465, "high": 0.8925, "low": 0.8459, "close": 0.8634, "volume": 14927921.9, "close_time": 1774915199999, "quote_volume": 13018022.14307, "trades": 54520, "taker_buy_base": 7455985.9, "taker_buy_quote": 6499139.58687 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.8635, "high": 0.8891, "low": 0.8521, "close": 0.8776, "volume": 12056287.7, "close_time": 1775001599999, "quote_volume": 10488978.74639, "trades": 55274, "taker_buy_base": 6174747.0, "taker_buy_quote": 5372648.55119 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.8778, "high": 0.9145, "low": 0.8712, "close": 0.8821, "volume": 12185715.3, "close_time": 1775087999999, "quote_volume": 10882333.30792, "trades": 53719, "taker_buy_base": 6165568.2, "taker_buy_quote": 5508072.7776 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.8821, "high": 0.8939, "low": 0.8417, "close": 0.8612, "volume": 16042513.0, "close_time": 1775174399999, "quote_volume": 13836304.66437, "trades": 65002, "taker_buy_base": 7966981.9, "taker_buy_quote": 6871953.53118 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.8613, "high": 0.8853, "low": 0.857, "close": 0.8738, "volume": 8252034.1, "close_time": 1775260799999, "quote_volume": 7195772.25569, "trades": 34590, "taker_buy_base": 4087726.3, "taker_buy_quote": 3564454.69134 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.8736, "high": 0.8795, "low": 0.8616, "close": 0.8719, "volume": 5287168.2, "close_time": 1775347199999, "quote_volume": 4598825.39515, "trades": 22537, "taker_buy_base": 2778711.7, "taker_buy_quote": 2416950.50042 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.8719, "high": 0.8724, "low": 0.8368, "close": 0.8707, "volume": 8744028.4, "close_time": 1775433599999, "quote_volume": 7467415.05209, "trades": 33779, "taker_buy_base": 4423675.7, "taker_buy_quote": 3778412.45387 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.8708, "high": 0.9232, "low": 0.8693, "close": 0.871, "volume": 15358197.4, "close_time": 1775519999999, "quote_volume": 13719944.27782, "trades": 58877, "taker_buy_base": 7594746.4, "taker_buy_quote": 6788285.9521 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.8709, "high": 0.9765, "low": 0.8589, "close": 0.9599, "volume": 15550524.4, "close_time": 1775606399999, "quote_volume": 13928760.7017, "trades": 68591, "taker_buy_base": 7876414.7, "taker_buy_quote": 7053370.85352 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.9596, "high": 0.9783, "low": 0.9114, "close": 0.9139, "volume": 15951544.4, "close_time": 1775692799999, "quote_volume": 15053234.85256, "trades": 62741, "taker_buy_base": 8000367.3, "taker_buy_quote": 7553129.60069 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.9138, "high": 0.9702, "low": 0.9, "close": 0.9307, "volume": 11221173.7, "close_time": 1775779199999, "quote_volume": 10425568.32929, "trades": 49673, "taker_buy_base": 5499821.0, "taker_buy_quote": 5107104.17027 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.9307, "high": 0.9629, "low": 0.9228, "close": 0.9445, "volume": 11669094.1, "close_time": 1775865599999, "quote_volume": 10985762.22252, "trades": 49112, "taker_buy_base": 5737690.8, "taker_buy_quote": 5399782.64188 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.9443, "high": 0.9642, "low": 0.928, "close": 0.9419, "volume": 7643175.7, "close_time": 1775951999999, "quote_volume": 7218967.46597, "trades": 36466, "taker_buy_base": 3836203.5, "taker_buy_quote": 3626391.86411 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.9419, "high": 0.9441, "low": 0.8975, "close": 0.9012, "volume": 8135030.6, "close_time": 1776038399999, "quote_volume": 7423438.3674, "trades": 36946, "taker_buy_base": 4064893.8, "taker_buy_quote": 3706273.81235 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.9014, "high": 0.9616, "low": 0.8983, "close": 0.9602, "volume": 13041341.9, "close_time": 1776124799999, "quote_volume": 12075477.50672, "trades": 53949, "taker_buy_base": 6990927.0, "taker_buy_quote": 6471474.33661 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.9603, "high": 0.9636, "low": 0.9251, "close": 0.9332, "volume": 12563565.4, "close_time": 1776211199999, "quote_volume": 11894477.74698, "trades": 51470, "taker_buy_base": 6018441.6, "taker_buy_quote": 5698517.47313 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.9331, "high": 0.9746, "low": 0.9267, "close": 0.9593, "volume": 10210835.3, "close_time": 1776297599999, "quote_volume": 9707591.59134, "trades": 51634, "taker_buy_base": 4979855.4, "taker_buy_quote": 4736590.96789 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.9594, "high": 1.0139, "low": 0.9531, "close": 1.0011, "volume": 21060186.1, "close_time": 1776383999999, "quote_volume": 20663636.54425, "trades": 99854, "taker_buy_base": 10666606.6, "taker_buy_quote": 10465924.93355 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.0007, "high": 1.0436, "low": 0.975, "close": 0.9973, "volume": 20577604.4, "close_time": 1776470399999, "quote_volume": 20826428.20694, "trades": 90003, "taker_buy_base": 10494586.8, "taker_buy_quote": 10617207.70058 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.9972, "high": 1.01, "low": 0.9513, "close": 0.9571, "volume": 12548666.5, "close_time": 1776556799999, "quote_volume": 12256948.82528, "trades": 54764, "taker_buy_base": 6062250.8, "taker_buy_quote": 5919151.83081 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.9571, "high": 0.9719, "low": 0.9172, "close": 0.9232, "volume": 12387717.7, "close_time": 1776643199999, "quote_volume": 11738449.65913, "trades": 57601, "taker_buy_base": 6036361.1, "taker_buy_quote": 5722622.66683 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.9233, "high": 0.9563, "low": 0.921, "close": 0.9446, "volume": 11672006.2, "close_time": 1776729599999, "quote_volume": 11005171.64404, "trades": 53107, "taker_buy_base": 5930258.2, "taker_buy_quote": 5591779.57974 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.9445, "high": 0.9629, "low": 0.9269, "close": 0.9498, "volume": 11703696.8, "close_time": 1776815999999, "quote_volume": 11067083.95606, "trades": 53165, "taker_buy_base": 5540465.8, "taker_buy_quote": 5240334.81966 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.9499, "high": 0.9767, "low": 0.9442, "close": 0.9449, "volume": 11774088.5, "close_time": 1776902399999, "quote_volume": 11364908.20366, "trades": 52288, "taker_buy_base": 6216342.0, "taker_buy_quote": 6000531.36032 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.9451, "high": 0.9471, "low": 0.9312, "close": 0.9418, "volume": 1227081.9, "close_time": 1776988799999, "quote_volume": 1155341.20599, "trades": 6203, "taker_buy_base": 621526.2, "taker_buy_quote": 585233.30029 } ] } }, "last_update": "2026-04-23T05:16:58.222688" }