{ "symbol": "SUIUSDT", "fetched_at": "2026-04-13T12:17:18.639574", "intervals": { "1h": { "count": 4680, "start_date": "2025-09-30T13:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 3.2153, "high": 3.2451, "low": 3.201, "close": 3.2128, "volume": 1375459.2, "close_time": 1759240799999, "quote_volume": 4426155.95751, "trades": 23707, "taker_buy_base": 752052.3, "taker_buy_quote": 2419838.72691 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 3.2128, "high": 3.2223, "low": 3.1956, "close": 3.2208, "volume": 1334699.7, "close_time": 1759244399999, "quote_volume": 4281123.09343, "trades": 25401, "taker_buy_base": 638044.2, "taker_buy_quote": 2047228.56015 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 3.2207, "high": 3.2221, "low": 3.1586, "close": 3.1643, "volume": 1990019.0, "close_time": 1759247999999, "quote_volume": 6323759.8447, "trades": 29550, "taker_buy_base": 821268.9, "taker_buy_quote": 2608996.75482 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 3.1642, "high": 3.174, "low": 3.1524, "close": 3.162, "volume": 1387476.0, "close_time": 1759251599999, "quote_volume": 4389480.21406, "trades": 19397, "taker_buy_base": 874731.7, "taker_buy_quote": 2768012.92746 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 3.162, "high": 3.1812, "low": 3.1568, "close": 3.1672, "volume": 2178265.2, "close_time": 1759255199999, "quote_volume": 6900881.69849, "trades": 22471, "taker_buy_base": 1081328.5, "taker_buy_quote": 3424656.64503 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 3.1672, "high": 3.1977, "low": 3.1588, "close": 3.1959, "volume": 693436.5, "close_time": 1759258799999, "quote_volume": 2206527.74747, "trades": 12957, "taker_buy_base": 348948.6, "taker_buy_quote": 1110007.3757 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 3.1959, "high": 3.2781, "low": 3.1913, "close": 3.259, "volume": 3405699.5, "close_time": 1759262399999, "quote_volume": 11049833.7042, "trades": 24371, "taker_buy_base": 1995439.0, "taker_buy_quote": 6476837.64529 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 3.2592, "high": 3.3035, "low": 3.2562, "close": 3.2998, "volume": 2849169.2, "close_time": 1759265999999, "quote_volume": 9341137.46514, "trades": 24641, "taker_buy_base": 1465883.4, "taker_buy_quote": 4805079.99523 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 3.2998, "high": 3.312, "low": 3.2677, "close": 3.2677, "volume": 1626733.3, "close_time": 1759269599999, "quote_volume": 5363002.23015, "trades": 18009, "taker_buy_base": 585803.2, "taker_buy_quote": 1931958.02051 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 3.2677, "high": 3.2875, "low": 3.2511, "close": 3.2554, "volume": 954217.2, "close_time": 1759273199999, "quote_volume": 3123040.75236, "trades": 15209, "taker_buy_base": 364842.6, "taker_buy_quote": 1194298.45707 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 3.2554, "high": 3.263, "low": 3.2414, "close": 3.2603, "volume": 1001612.1, "close_time": 1759276799999, "quote_volume": 3256024.83442, "trades": 12375, "taker_buy_base": 447877.6, "taker_buy_quote": 1456340.3903 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.2603, "high": 3.2704, "low": 3.2372, "close": 3.2602, "volume": 642957.5, "close_time": 1759280399999, "quote_volume": 2091306.64967, "trades": 11498, "taker_buy_base": 329710.3, "taker_buy_quote": 1072312.17396 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 3.2603, "high": 3.2788, "low": 3.2453, "close": 3.276, "volume": 817571.7, "close_time": 1759283999999, "quote_volume": 2667894.95183, "trades": 13796, "taker_buy_base": 430831.1, "taker_buy_quote": 1405948.0091 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 3.2761, "high": 3.2794, "low": 3.2543, "close": 3.2557, "volume": 669900.6, "close_time": 1759287599999, "quote_volume": 2189251.09646, "trades": 12540, "taker_buy_base": 309508.4, "taker_buy_quote": 1011568.78337 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 3.2558, "high": 3.2589, "low": 3.2167, "close": 3.2191, "volume": 997442.7, "close_time": 1759291199999, "quote_volume": 3231574.4955, "trades": 15489, "taker_buy_base": 415502.7, "taker_buy_quote": 1346817.18598 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 3.2191, "high": 3.2529, "low": 3.2156, "close": 3.2316, "volume": 1117022.7, "close_time": 1759294799999, "quote_volume": 3619550.69155, "trades": 16641, "taker_buy_base": 475646.6, "taker_buy_quote": 1541490.49886 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 3.2316, "high": 3.2639, "low": 3.2301, "close": 3.254, "volume": 986707.8, "close_time": 1759298399999, "quote_volume": 3209640.75376, "trades": 14447, "taker_buy_base": 445822.7, "taker_buy_quote": 1450124.54664 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 3.254, "high": 3.2592, "low": 3.2327, "close": 3.235, "volume": 682384.9, "close_time": 1759301999999, "quote_volume": 2216631.37095, "trades": 14108, "taker_buy_base": 326675.4, "taker_buy_quote": 1060846.76767 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 3.235, "high": 3.2613, "low": 3.2336, "close": 3.256, "volume": 760851.6, "close_time": 1759305599999, "quote_volume": 2473636.17308, "trades": 13228, "taker_buy_base": 445554.0, "taker_buy_quote": 1448644.69313 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 3.2559, "high": 3.3909, "low": 3.2534, "close": 3.3821, "volume": 7534058.4, "close_time": 1759309199999, "quote_volume": 25166038.92376, "trades": 57773, "taker_buy_base": 4214003.0, "taker_buy_quote": 14074387.74805 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 3.3823, "high": 3.4055, "low": 3.3727, "close": 3.3989, "volume": 4051480.9, "close_time": 1759312799999, "quote_volume": 13742472.52186, "trades": 35621, "taker_buy_base": 2035522.5, "taker_buy_quote": 6906271.35105 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 3.3989, "high": 3.41, "low": 3.3736, "close": 3.3986, "volume": 2248681.4, "close_time": 1759316399999, "quote_volume": 7631777.80415, "trades": 22562, "taker_buy_base": 1027926.5, "taker_buy_quote": 3489080.8382 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 3.3987, "high": 3.4202, "low": 3.3987, "close": 3.4194, "volume": 1905586.4, "close_time": 1759319999999, "quote_volume": 6502423.85123, "trades": 18548, "taker_buy_base": 1014487.2, "taker_buy_quote": 3461936.26692 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 3.4194, "high": 3.4259, "low": 3.3917, "close": 3.3967, "volume": 2064585.1, "close_time": 1759323599999, "quote_volume": 7029314.35905, "trades": 21564, "taker_buy_base": 966250.6, "taker_buy_quote": 3290949.2525 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 3.3967, "high": 3.4278, "low": 3.3957, "close": 3.4176, "volume": 1894039.5, "close_time": 1759327199999, "quote_volume": 6461200.22109, "trades": 22090, "taker_buy_base": 893251.3, "taker_buy_quote": 3047629.16368 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 3.4177, "high": 3.4659, "low": 3.407, "close": 3.449, "volume": 3965912.4, "close_time": 1759330799999, "quote_volume": 13649208.60584, "trades": 33991, "taker_buy_base": 2357190.1, "taker_buy_quote": 8113655.04162 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 3.449, "high": 3.4909, "low": 3.4382, "close": 3.4895, "volume": 2543552.2, "close_time": 1759334399999, "quote_volume": 8812809.97454, "trades": 24893, "taker_buy_base": 1424938.2, "taker_buy_quote": 4938921.74786 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 3.4896, "high": 3.4982, "low": 3.4529, "close": 3.4535, "volume": 2474757.5, "close_time": 1759337999999, "quote_volume": 8603359.26012, "trades": 26274, "taker_buy_base": 1143981.0, "taker_buy_quote": 3978380.51293 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 3.4534, "high": 3.4648, "low": 3.4377, "close": 3.4457, "volume": 1761019.0, "close_time": 1759341599999, "quote_volume": 6079832.10689, "trades": 19162, "taker_buy_base": 682287.2, "taker_buy_quote": 2356156.12955 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 3.4455, "high": 3.4936, "low": 3.4455, "close": 3.4914, "volume": 1344935.8, "close_time": 1759345199999, "quote_volume": 4670099.36248, "trades": 16448, "taker_buy_base": 700209.9, "taker_buy_quote": 2431251.64281 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 3.4914, "high": 3.5325, "low": 3.4862, "close": 3.5163, "volume": 2924162.7, "close_time": 1759348799999, "quote_volume": 10284130.33556, "trades": 26938, "taker_buy_base": 1593440.7, "taker_buy_quote": 5602154.91403 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 3.5162, "high": 3.5284, "low": 3.4945, "close": 3.506, "volume": 1767671.0, "close_time": 1759352399999, "quote_volume": 6202748.62831, "trades": 17266, "taker_buy_base": 689131.4, "taker_buy_quote": 2418380.09451 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 3.5059, "high": 3.5115, "low": 3.4889, "close": 3.4947, "volume": 1149841.4, "close_time": 1759355999999, "quote_volume": 4023753.824, "trades": 12594, "taker_buy_base": 472723.3, "taker_buy_quote": 1654553.59237 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 3.4948, "high": 3.5192, "low": 3.488, "close": 3.5041, "volume": 1808412.7, "close_time": 1759359599999, "quote_volume": 6334968.12376, "trades": 13855, "taker_buy_base": 1130730.1, "taker_buy_quote": 3961091.80319 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 3.5041, "high": 3.536, "low": 3.4985, "close": 3.5217, "volume": 2619070.5, "close_time": 1759363199999, "quote_volume": 9218972.46868, "trades": 19802, "taker_buy_base": 1789700.1, "taker_buy_quote": 6300257.81893 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.5218, "high": 3.5391, "low": 3.5091, "close": 3.5229, "volume": 1880042.5, "close_time": 1759366799999, "quote_volume": 6631037.72933, "trades": 22821, "taker_buy_base": 996960.5, "taker_buy_quote": 3516516.48676 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 3.5229, "high": 3.5783, "low": 3.5139, "close": 3.5738, "volume": 2077281.9, "close_time": 1759370399999, "quote_volume": 7373875.8051, "trades": 22990, "taker_buy_base": 1151966.1, "taker_buy_quote": 4089401.80714 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 3.5739, "high": 3.5794, "low": 3.5496, "close": 3.5685, "volume": 1309827.2, "close_time": 1759373999999, "quote_volume": 4669390.55354, "trades": 18677, "taker_buy_base": 646708.1, "taker_buy_quote": 2305817.21618 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 3.5685, "high": 3.5777, "low": 3.5534, "close": 3.568, "volume": 1206377.1, "close_time": 1759377599999, "quote_volume": 4300919.83759, "trades": 14379, "taker_buy_base": 621113.7, "taker_buy_quote": 2214368.97488 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 3.568, "high": 3.5707, "low": 3.5387, "close": 3.5605, "volume": 1081078.3, "close_time": 1759381199999, "quote_volume": 3842903.7201, "trades": 12943, "taker_buy_base": 459757.7, "taker_buy_quote": 1634545.09754 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 3.5609, "high": 3.5715, "low": 3.5486, "close": 3.5555, "volume": 1283993.9, "close_time": 1759384799999, "quote_volume": 4571020.34772, "trades": 14360, "taker_buy_base": 502998.3, "taker_buy_quote": 1791258.1352 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 3.5554, "high": 3.5935, "low": 3.5535, "close": 3.582, "volume": 1805830.0, "close_time": 1759388399999, "quote_volume": 6462317.88057, "trades": 18980, "taker_buy_base": 803183.1, "taker_buy_quote": 2873287.00346 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 3.5819, "high": 3.5866, "low": 3.5452, "close": 3.555, "volume": 1262741.1, "close_time": 1759391999999, "quote_volume": 4506244.00298, "trades": 15337, "taker_buy_base": 574327.0, "taker_buy_quote": 2051262.16729 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 3.5551, "high": 3.5755, "low": 3.5498, "close": 3.5743, "volume": 862025.9, "close_time": 1759395599999, "quote_volume": 3071569.01625, "trades": 12412, "taker_buy_base": 366152.3, "taker_buy_quote": 1304856.89298 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 3.5743, "high": 3.5756, "low": 3.5553, "close": 3.5688, "volume": 887276.3, "close_time": 1759399199999, "quote_volume": 3163120.90308, "trades": 10616, "taker_buy_base": 329427.5, "taker_buy_quote": 1174290.89603 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 3.5688, "high": 3.5711, "low": 3.544, "close": 3.5552, "volume": 919340.5, "close_time": 1759402799999, "quote_volume": 3268823.03852, "trades": 11804, "taker_buy_base": 479842.3, "taker_buy_quote": 1706024.82073 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 3.5552, "high": 3.5781, "low": 3.5512, "close": 3.5573, "volume": 895474.6, "close_time": 1759406399999, "quote_volume": 3192739.45109, "trades": 11613, "taker_buy_base": 621687.9, "taker_buy_quote": 2216868.75139 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 3.5573, "high": 3.5831, "low": 3.5528, "close": 3.5819, "volume": 810993.8, "close_time": 1759409999999, "quote_volume": 2897317.43271, "trades": 12880, "taker_buy_base": 478040.3, "taker_buy_quote": 1708050.77498 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 3.5819, "high": 3.5924, "low": 3.5453, "close": 3.5885, "volume": 1659631.5, "close_time": 1759413599999, "quote_volume": 5930090.20715, "trades": 22018, "taker_buy_base": 808223.3, "taker_buy_quote": 2888646.02461 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 3.5885, "high": 3.5919, "low": 3.4818, "close": 3.5048, "volume": 3400252.8, "close_time": 1759417199999, "quote_volume": 11987167.1066, "trades": 38648, "taker_buy_base": 1521937.6, "taker_buy_quote": 5366160.56673 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 3.5047, "high": 3.5571, "low": 3.4815, "close": 3.5525, "volume": 2690018.5, "close_time": 1759420799999, "quote_volume": 9461177.80124, "trades": 30461, "taker_buy_base": 1443668.7, "taker_buy_quote": 5081976.94623 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 3.5526, "high": 3.5742, "low": 3.5245, "close": 3.5419, "volume": 3201848.1, "close_time": 1759424399999, "quote_volume": 11368151.72551, "trades": 34775, "taker_buy_base": 1697403.6, "taker_buy_quote": 6031034.64458 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 3.5419, "high": 3.5756, "low": 3.5299, "close": 3.5722, "volume": 2443130.8, "close_time": 1759427999999, "quote_volume": 8667624.038, "trades": 19637, "taker_buy_base": 1351706.5, "taker_buy_quote": 4795451.69608 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 3.5722, "high": 3.6158, "low": 3.5722, "close": 3.6086, "volume": 2269906.6, "close_time": 1759431599999, "quote_volume": 8161192.19021, "trades": 23010, "taker_buy_base": 1291539.7, "taker_buy_quote": 4642932.78244 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 3.6087, "high": 3.6435, "low": 3.6013, "close": 3.6142, "volume": 2114453.1, "close_time": 1759435199999, "quote_volume": 7659063.04356, "trades": 22412, "taker_buy_base": 1246031.1, "taker_buy_quote": 4514714.6103 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 3.6142, "high": 3.6169, "low": 3.5758, "close": 3.5974, "volume": 1291975.6, "close_time": 1759438799999, "quote_volume": 4646690.41577, "trades": 18057, "taker_buy_base": 443470.7, "taker_buy_quote": 1594369.83676 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 3.5975, "high": 3.6067, "low": 3.577, "close": 3.577, "volume": 584506.6, "close_time": 1759442399999, "quote_volume": 2098720.06357, "trades": 8435, "taker_buy_base": 268981.3, "taker_buy_quote": 965877.13401 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 3.5768, "high": 3.5887, "low": 3.5616, "close": 3.566, "volume": 924989.3, "close_time": 1759445999999, "quote_volume": 3301247.36039, "trades": 12755, "taker_buy_base": 307308.5, "taker_buy_quote": 1096963.68992 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 3.5661, "high": 3.5907, "low": 3.5656, "close": 3.5869, "volume": 824361.7, "close_time": 1759449599999, "quote_volume": 2949173.2836, "trades": 11275, "taker_buy_base": 430492.1, "taker_buy_quote": 1540255.94447 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.5869, "high": 3.5877, "low": 3.5456, "close": 3.5498, "volume": 923730.6, "close_time": 1759453199999, "quote_volume": 3288345.83817, "trades": 13042, "taker_buy_base": 314294.9, "taker_buy_quote": 1118745.83553 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 3.5497, "high": 3.5635, "low": 3.5224, "close": 3.5287, "volume": 1192725.3, "close_time": 1759456799999, "quote_volume": 4221965.64131, "trades": 16460, "taker_buy_base": 449993.4, "taker_buy_quote": 1593427.76587 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 3.5286, "high": 3.555, "low": 3.5263, "close": 3.5542, "volume": 984892.4, "close_time": 1759460399999, "quote_volume": 3489324.08648, "trades": 14577, "taker_buy_base": 518855.7, "taker_buy_quote": 1838629.8539 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 3.554, "high": 3.5871, "low": 3.5513, "close": 3.5634, "volume": 1760421.7, "close_time": 1759463999999, "quote_volume": 6289418.68535, "trades": 18791, "taker_buy_base": 1067865.3, "taker_buy_quote": 3816310.03601 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 3.5635, "high": 3.6101, "low": 3.5597, "close": 3.5975, "volume": 1352766.3, "close_time": 1759467599999, "quote_volume": 4858719.66872, "trades": 15351, "taker_buy_base": 733950.4, "taker_buy_quote": 2636044.46982 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 3.5975, "high": 3.5997, "low": 3.5681, "close": 3.5827, "volume": 764019.5, "close_time": 1759471199999, "quote_volume": 2737131.42961, "trades": 11754, "taker_buy_base": 289961.7, "taker_buy_quote": 1038958.5691 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 3.5827, "high": 3.6089, "low": 3.567, "close": 3.5902, "volume": 1193162.9, "close_time": 1759474799999, "quote_volume": 4284957.48513, "trades": 16555, "taker_buy_base": 555872.6, "taker_buy_quote": 1996329.65132 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 3.5903, "high": 3.6195, "low": 3.5789, "close": 3.589, "volume": 2022495.8, "close_time": 1759478399999, "quote_volume": 7276189.56453, "trades": 20956, "taker_buy_base": 1156789.7, "taker_buy_quote": 4163967.09347 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.589, "high": 3.6052, "low": 3.5572, "close": 3.604, "volume": 1039145.8, "close_time": 1759481999999, "quote_volume": 3719632.26861, "trades": 17001, "taker_buy_base": 525133.8, "taker_buy_quote": 1879588.69001 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 3.6041, "high": 3.6299, "low": 3.5908, "close": 3.61, "volume": 1452509.3, "close_time": 1759485599999, "quote_volume": 5246241.56173, "trades": 18181, "taker_buy_base": 710617.8, "taker_buy_quote": 2565641.37057 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 3.6099, "high": 3.6128, "low": 3.5948, "close": 3.6044, "volume": 748656.8, "close_time": 1759489199999, "quote_volume": 2697628.73715, "trades": 10927, "taker_buy_base": 358629.8, "taker_buy_quote": 1292289.6905 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 3.6043, "high": 3.6047, "low": 3.5736, "close": 3.5773, "volume": 847932.6, "close_time": 1759492799999, "quote_volume": 3038665.6062, "trades": 12155, "taker_buy_base": 331682.9, "taker_buy_quote": 1188382.15296 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.5774, "high": 3.5852, "low": 3.5649, "close": 3.5728, "volume": 887425.7, "close_time": 1759496399999, "quote_volume": 3171570.55515, "trades": 13239, "taker_buy_base": 408639.3, "taker_buy_quote": 1460472.36607 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 3.5728, "high": 3.5832, "low": 3.5446, "close": 3.5749, "volume": 1787584.5, "close_time": 1759499999999, "quote_volume": 6372785.95862, "trades": 26385, "taker_buy_base": 903078.4, "taker_buy_quote": 3219437.35182 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 3.5749, "high": 3.6121, "low": 3.5432, "close": 3.5916, "volume": 2186375.0, "close_time": 1759503599999, "quote_volume": 7822177.62889, "trades": 27949, "taker_buy_base": 1315250.8, "taker_buy_quote": 4706104.33697 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 3.5915, "high": 3.6417, "low": 3.5756, "close": 3.6373, "volume": 2224935.2, "close_time": 1759507199999, "quote_volume": 8049094.71026, "trades": 26842, "taker_buy_base": 1193846.9, "taker_buy_quote": 4318296.00786 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.6375, "high": 3.669, "low": 3.603, "close": 3.6104, "volume": 4308972.3, "close_time": 1759510799999, "quote_volume": 15711856.05777, "trades": 42287, "taker_buy_base": 2263726.8, "taker_buy_quote": 8256322.28055 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 3.6103, "high": 3.6103, "low": 3.5476, "close": 3.5612, "volume": 5473424.1, "close_time": 1759514399999, "quote_volume": 19559363.13584, "trades": 54581, "taker_buy_base": 2692374.9, "taker_buy_quote": 9622575.545 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 3.5613, "high": 3.5946, "low": 3.5488, "close": 3.5937, "volume": 1435402.6, "close_time": 1759517999999, "quote_volume": 5129041.12957, "trades": 19513, "taker_buy_base": 778680.3, "taker_buy_quote": 2783723.20008 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 3.5939, "high": 3.6037, "low": 3.5729, "close": 3.586, "volume": 1385659.0, "close_time": 1759521599999, "quote_volume": 4978676.887, "trades": 15542, "taker_buy_base": 701834.2, "taker_buy_quote": 2521645.19612 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.586, "high": 3.5981, "low": 3.5693, "close": 3.5851, "volume": 769480.7, "close_time": 1759525199999, "quote_volume": 2756736.05864, "trades": 10348, "taker_buy_base": 355990.0, "taker_buy_quote": 1275444.32991 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 3.5852, "high": 3.5907, "low": 3.57, "close": 3.5749, "volume": 609830.0, "close_time": 1759528799999, "quote_volume": 2183553.01973, "trades": 6170, "taker_buy_base": 253285.4, "taker_buy_quote": 907086.2402 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 3.575, "high": 3.596, "low": 3.5742, "close": 3.5884, "volume": 633899.7, "close_time": 1759532399999, "quote_volume": 2272875.09758, "trades": 10102, "taker_buy_base": 404487.3, "taker_buy_quote": 1450269.67991 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 3.5884, "high": 3.589, "low": 3.5739, "close": 3.5792, "volume": 336753.4, "close_time": 1759535999999, "quote_volume": 1205863.18975, "trades": 7513, "taker_buy_base": 202390.5, "taker_buy_quote": 724640.46928 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.5793, "high": 3.5868, "low": 3.5648, "close": 3.5781, "volume": 755415.1, "close_time": 1759539599999, "quote_volume": 2700659.31971, "trades": 11542, "taker_buy_base": 395911.4, "taker_buy_quote": 1415956.90176 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 3.5781, "high": 3.5818, "low": 3.5455, "close": 3.5516, "volume": 1359436.1, "close_time": 1759543199999, "quote_volume": 4851726.0893, "trades": 16251, "taker_buy_base": 801211.8, "taker_buy_quote": 2860844.6049 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 3.5516, "high": 3.5628, "low": 3.5379, "close": 3.5459, "volume": 868737.5, "close_time": 1759546799999, "quote_volume": 3083004.43423, "trades": 13598, "taker_buy_base": 397399.3, "taker_buy_quote": 1410594.7413 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 3.5458, "high": 3.5496, "low": 3.5237, "close": 3.5449, "volume": 1119409.9, "close_time": 1759550399999, "quote_volume": 3957116.25061, "trades": 14860, "taker_buy_base": 484861.2, "taker_buy_quote": 1714017.10673 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.545, "high": 3.5583, "low": 3.5412, "close": 3.5459, "volume": 464822.1, "close_time": 1759553999999, "quote_volume": 1649697.00176, "trades": 9232, "taker_buy_base": 260678.5, "taker_buy_quote": 925296.41723 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 3.546, "high": 3.5604, "low": 3.5368, "close": 3.5496, "volume": 742984.8, "close_time": 1759557599999, "quote_volume": 2638282.74989, "trades": 9968, "taker_buy_base": 424843.7, "taker_buy_quote": 1509256.94603 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 3.5495, "high": 3.5643, "low": 3.5473, "close": 3.5548, "volume": 507706.2, "close_time": 1759561199999, "quote_volume": 1805379.28487, "trades": 8596, "taker_buy_base": 288569.0, "taker_buy_quote": 1026131.70209 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 3.5547, "high": 3.5557, "low": 3.538, "close": 3.5428, "volume": 443802.4, "close_time": 1759564799999, "quote_volume": 1574344.27432, "trades": 7758, "taker_buy_base": 237681.6, "taker_buy_quote": 843175.46597 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.5428, "high": 3.5512, "low": 3.5124, "close": 3.522, "volume": 1025809.2, "close_time": 1759568399999, "quote_volume": 3618813.18423, "trades": 14374, "taker_buy_base": 502137.1, "taker_buy_quote": 1771909.90567 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 3.522, "high": 3.535, "low": 3.5067, "close": 3.5069, "volume": 756423.6, "close_time": 1759571999999, "quote_volume": 2661599.77197, "trades": 11367, "taker_buy_base": 300426.1, "taker_buy_quote": 1057430.01987 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 3.5071, "high": 3.5186, "low": 3.4921, "close": 3.4962, "volume": 1291199.0, "close_time": 1759575599999, "quote_volume": 4523434.72127, "trades": 16657, "taker_buy_base": 567388.8, "taker_buy_quote": 1988210.21745 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 3.4962, "high": 3.5089, "low": 3.4931, "close": 3.5017, "volume": 807929.8, "close_time": 1759579199999, "quote_volume": 2828186.19998, "trades": 10723, "taker_buy_base": 469799.1, "taker_buy_quote": 1644433.01097 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 3.5016, "high": 3.537, "low": 3.5005, "close": 3.5331, "volume": 1104981.3, "close_time": 1759582799999, "quote_volume": 3891511.77287, "trades": 13019, "taker_buy_base": 730571.8, "taker_buy_quote": 2572342.36087 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 3.5332, "high": 3.5777, "low": 3.5297, "close": 3.5535, "volume": 1744345.7, "close_time": 1759586399999, "quote_volume": 6210645.53889, "trades": 20057, "taker_buy_base": 993734.5, "taker_buy_quote": 3537507.54149 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 3.5535, "high": 3.5799, "low": 3.5325, "close": 3.5333, "volume": 1698769.0, "close_time": 1759589999999, "quote_volume": 6041444.62782, "trades": 16932, "taker_buy_base": 712474.8, "taker_buy_quote": 2536398.36352 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 3.5333, "high": 3.5457, "low": 3.5021, "close": 3.5108, "volume": 1441814.7, "close_time": 1759593599999, "quote_volume": 5071147.75852, "trades": 21060, "taker_buy_base": 663634.0, "taker_buy_quote": 2334234.22677 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 3.5109, "high": 3.5457, "low": 3.506, "close": 3.5388, "volume": 1064386.5, "close_time": 1759597199999, "quote_volume": 3752020.27172, "trades": 17066, "taker_buy_base": 517270.9, "taker_buy_quote": 1822807.75472 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 3.5387, "high": 3.5476, "low": 3.5223, "close": 3.5321, "volume": 502912.7, "close_time": 1759600799999, "quote_volume": 1778067.59493, "trades": 10070, "taker_buy_base": 282205.8, "taker_buy_quote": 997707.03134 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 3.532, "high": 3.5377, "low": 3.523, "close": 3.5327, "volume": 548829.8, "close_time": 1759604399999, "quote_volume": 1937908.33115, "trades": 8611, "taker_buy_base": 245941.3, "taker_buy_quote": 868578.0178 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 3.5328, "high": 3.5546, "low": 3.5315, "close": 3.541, "volume": 563630.2, "close_time": 1759607999999, "quote_volume": 1997041.98016, "trades": 8935, "taker_buy_base": 279927.5, "taker_buy_quote": 991644.40065 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 3.541, "high": 3.5655, "low": 3.541, "close": 3.5564, "volume": 580137.3, "close_time": 1759611599999, "quote_volume": 2063993.26466, "trades": 9309, "taker_buy_base": 312255.4, "taker_buy_quote": 1110793.40834 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 3.5563, "high": 3.58, "low": 3.5562, "close": 3.5799, "volume": 946812.9, "close_time": 1759615199999, "quote_volume": 3381315.12132, "trades": 8794, "taker_buy_base": 516079.6, "taker_buy_quote": 1843073.4087 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 3.5799, "high": 3.615, "low": 3.5799, "close": 3.6139, "volume": 1832292.1, "close_time": 1759618799999, "quote_volume": 6594008.893, "trades": 17720, "taker_buy_base": 995171.7, "taker_buy_quote": 3579883.16659 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 3.614, "high": 3.6297, "low": 3.5977, "close": 3.6229, "volume": 1617150.6, "close_time": 1759622399999, "quote_volume": 5841350.93972, "trades": 17981, "taker_buy_base": 841727.6, "taker_buy_quote": 3040316.9543 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.6229, "high": 3.6888, "low": 3.5811, "close": 3.5856, "volume": 4627188.5, "close_time": 1759625999999, "quote_volume": 16859456.87708, "trades": 50632, "taker_buy_base": 2121464.8, "taker_buy_quote": 7729098.95775 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 3.5856, "high": 3.6009, "low": 3.5759, "close": 3.5877, "volume": 1060749.3, "close_time": 1759629599999, "quote_volume": 3806583.45316, "trades": 15434, "taker_buy_base": 488680.6, "taker_buy_quote": 1753609.08042 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 3.5877, "high": 3.6596, "low": 3.5761, "close": 3.6564, "volume": 2742449.0, "close_time": 1759633199999, "quote_volume": 9943047.18709, "trades": 36894, "taker_buy_base": 1369592.2, "taker_buy_quote": 4965341.15467 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 3.6564, "high": 3.6663, "low": 3.6357, "close": 3.6438, "volume": 2145033.7, "close_time": 1759636799999, "quote_volume": 7833597.51578, "trades": 28465, "taker_buy_base": 1142110.9, "taker_buy_quote": 4171327.74322 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.6439, "high": 3.683, "low": 3.6294, "close": 3.6557, "volume": 3018220.1, "close_time": 1759640399999, "quote_volume": 11042610.31025, "trades": 37187, "taker_buy_base": 1729626.7, "taker_buy_quote": 6328746.75627 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 3.6557, "high": 3.6691, "low": 3.6473, "close": 3.6631, "volume": 1499966.6, "close_time": 1759643999999, "quote_volume": 5490191.80632, "trades": 19626, "taker_buy_base": 721263.7, "taker_buy_quote": 2639857.75259 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 3.6631, "high": 3.6706, "low": 3.6406, "close": 3.6525, "volume": 1079756.3, "close_time": 1759647599999, "quote_volume": 3947960.55471, "trades": 15135, "taker_buy_base": 455850.9, "taker_buy_quote": 1666930.1587 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 3.6524, "high": 3.6901, "low": 3.6524, "close": 3.6838, "volume": 2312217.3, "close_time": 1759651199999, "quote_volume": 8502362.25954, "trades": 21662, "taker_buy_base": 990925.8, "taker_buy_quote": 3643897.00565 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.6838, "high": 3.6915, "low": 3.6626, "close": 3.663, "volume": 1689682.2, "close_time": 1759654799999, "quote_volume": 6213800.06556, "trades": 18954, "taker_buy_base": 897454.4, "taker_buy_quote": 3301537.3933 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 3.6629, "high": 3.6676, "low": 3.6127, "close": 3.6201, "volume": 2784604.4, "close_time": 1759658399999, "quote_volume": 10130728.08136, "trades": 32834, "taker_buy_base": 1063240.8, "taker_buy_quote": 3867631.69885 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 3.6198, "high": 3.6209, "low": 3.5811, "close": 3.598, "volume": 2351914.6, "close_time": 1759661999999, "quote_volume": 8470191.69673, "trades": 27398, "taker_buy_base": 1086594.3, "taker_buy_quote": 3913198.92009 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 3.5979, "high": 3.619, "low": 3.5847, "close": 3.6136, "volume": 1260121.2, "close_time": 1759665599999, "quote_volume": 4534333.55174, "trades": 17612, "taker_buy_base": 653629.1, "taker_buy_quote": 2352033.15768 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.6136, "high": 3.6136, "low": 3.5908, "close": 3.5966, "volume": 713589.3, "close_time": 1759669199999, "quote_volume": 2569648.55929, "trades": 13926, "taker_buy_base": 364556.3, "taker_buy_quote": 1312844.82401 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 3.5965, "high": 3.6128, "low": 3.5945, "close": 3.6056, "volume": 751644.5, "close_time": 1759672799999, "quote_volume": 2709803.22182, "trades": 13230, "taker_buy_base": 439928.1, "taker_buy_quote": 1586331.24065 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 3.6056, "high": 3.6237, "low": 3.5792, "close": 3.5945, "volume": 1231015.8, "close_time": 1759676399999, "quote_volume": 4427817.17989, "trades": 19066, "taker_buy_base": 550985.3, "taker_buy_quote": 1983055.23098 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 3.5944, "high": 3.6087, "low": 3.588, "close": 3.5932, "volume": 545373.8, "close_time": 1759679999999, "quote_volume": 1960880.22985, "trades": 9325, "taker_buy_base": 266246.9, "taker_buy_quote": 957174.50671 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.5932, "high": 3.603, "low": 3.5668, "close": 3.5964, "volume": 1155942.5, "close_time": 1759683599999, "quote_volume": 4144281.58899, "trades": 15563, "taker_buy_base": 576881.2, "taker_buy_quote": 2069987.65333 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 3.5965, "high": 3.6047, "low": 3.5647, "close": 3.5705, "volume": 752964.9, "close_time": 1759687199999, "quote_volume": 2698020.84164, "trades": 12540, "taker_buy_base": 336835.8, "taker_buy_quote": 1206979.35639 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 3.5705, "high": 3.5832, "low": 3.561, "close": 3.5703, "volume": 757882.2, "close_time": 1759690799999, "quote_volume": 2706457.64179, "trades": 12852, "taker_buy_base": 379576.9, "taker_buy_quote": 1355478.04192 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 3.5705, "high": 3.5712, "low": 3.5219, "close": 3.5339, "volume": 1950502.6, "close_time": 1759694399999, "quote_volume": 6911852.0627, "trades": 18760, "taker_buy_base": 876313.8, "taker_buy_quote": 3104984.51333 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 3.534, "high": 3.5565, "low": 3.5278, "close": 3.5419, "volume": 581018.4, "close_time": 1759697999999, "quote_volume": 2057931.88651, "trades": 11774, "taker_buy_base": 349251.6, "taker_buy_quote": 1237386.83722 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 3.5419, "high": 3.5514, "low": 3.5357, "close": 3.5496, "volume": 722630.2, "close_time": 1759701599999, "quote_volume": 2560615.37999, "trades": 7924, "taker_buy_base": 401044.4, "taker_buy_quote": 1421017.17582 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 3.5496, "high": 3.5599, "low": 3.5333, "close": 3.5498, "volume": 794355.8, "close_time": 1759705199999, "quote_volume": 2816969.82252, "trades": 12621, "taker_buy_base": 439408.1, "taker_buy_quote": 1558244.14696 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 3.5499, "high": 3.5729, "low": 3.5478, "close": 3.5647, "volume": 922099.2, "close_time": 1759708799999, "quote_volume": 3284415.23088, "trades": 15033, "taker_buy_base": 488268.2, "taker_buy_quote": 1739317.67524 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.5647, "high": 3.5898, "low": 3.5402, "close": 3.5516, "volume": 2037482.5, "close_time": 1759712399999, "quote_volume": 7257933.4184, "trades": 30857, "taker_buy_base": 1066494.5, "taker_buy_quote": 3798975.49606 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 3.5515, "high": 3.5915, "low": 3.5388, "close": 3.5755, "volume": 1515886.1, "close_time": 1759715999999, "quote_volume": 5415461.55715, "trades": 22171, "taker_buy_base": 711811.9, "taker_buy_quote": 2542758.86966 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 3.5755, "high": 3.591, "low": 3.5522, "close": 3.5788, "volume": 1373591.3, "close_time": 1759719599999, "quote_volume": 4904055.51133, "trades": 22014, "taker_buy_base": 712750.4, "taker_buy_quote": 2544622.12993 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 3.5788, "high": 3.5789, "low": 3.5647, "close": 3.5707, "volume": 808626.0, "close_time": 1759723199999, "quote_volume": 2887394.31776, "trades": 12761, "taker_buy_base": 511358.7, "taker_buy_quote": 1825812.96256 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 3.5707, "high": 3.5899, "low": 3.556, "close": 3.5574, "volume": 736307.2, "close_time": 1759726799999, "quote_volume": 2631274.55076, "trades": 11186, "taker_buy_base": 354569.2, "taker_buy_quote": 1267004.79801 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 3.5574, "high": 3.5722, "low": 3.552, "close": 3.5701, "volume": 509066.9, "close_time": 1759730399999, "quote_volume": 1812661.31209, "trades": 10343, "taker_buy_base": 288110.2, "taker_buy_quote": 1025880.90905 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 3.5701, "high": 3.6455, "low": 3.5697, "close": 3.6431, "volume": 2827891.0, "close_time": 1759733999999, "quote_volume": 10223845.59149, "trades": 25170, "taker_buy_base": 1468672.7, "taker_buy_quote": 5308620.23978 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 3.6431, "high": 3.665, "low": 3.6024, "close": 3.6214, "volume": 3289381.1, "close_time": 1759737599999, "quote_volume": 11968354.01405, "trades": 31373, "taker_buy_base": 1162145.7, "taker_buy_quote": 4230010.79346 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 3.6215, "high": 3.6593, "low": 3.6215, "close": 3.65, "volume": 1734661.7, "close_time": 1759741199999, "quote_volume": 6319395.35626, "trades": 22004, "taker_buy_base": 657800.0, "taker_buy_quote": 2396791.31262 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 3.65, "high": 3.6608, "low": 3.6381, "close": 3.6548, "volume": 1243651.2, "close_time": 1759744799999, "quote_volume": 4539587.44013, "trades": 17551, "taker_buy_base": 492789.9, "taker_buy_quote": 1798860.16127 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 3.6548, "high": 3.6561, "low": 3.622, "close": 3.6242, "volume": 1169187.6, "close_time": 1759748399999, "quote_volume": 4248408.83903, "trades": 15949, "taker_buy_base": 416046.0, "taker_buy_quote": 1511695.96186 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 3.624, "high": 3.6344, "low": 3.6099, "close": 3.6117, "volume": 1366137.0, "close_time": 1759751999999, "quote_volume": 4944793.18707, "trades": 15964, "taker_buy_base": 622148.0, "taker_buy_quote": 2252458.96119 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 3.6117, "high": 3.6439, "low": 3.6116, "close": 3.6185, "volume": 1214185.0, "close_time": 1759755599999, "quote_volume": 4410523.24447, "trades": 15271, "taker_buy_base": 689382.2, "taker_buy_quote": 2504714.13422 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 3.6185, "high": 3.6384, "low": 3.605, "close": 3.6351, "volume": 2324016.5, "close_time": 1759759199999, "quote_volume": 8417313.11759, "trades": 30499, "taker_buy_base": 1428351.1, "taker_buy_quote": 5173845.87654 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 3.6352, "high": 3.6498, "low": 3.6183, "close": 3.6365, "volume": 1577860.8, "close_time": 1759762799999, "quote_volume": 5739224.10292, "trades": 21758, "taker_buy_base": 750020.2, "taker_buy_quote": 2727697.40505 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 3.6365, "high": 3.6818, "low": 3.6352, "close": 3.6725, "volume": 2811109.9, "close_time": 1759766399999, "quote_volume": 10314114.56201, "trades": 26253, "taker_buy_base": 1406081.9, "taker_buy_quote": 5159106.37295 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.6724, "high": 3.6794, "low": 3.6409, "close": 3.6612, "volume": 1400422.0, "close_time": 1759769999999, "quote_volume": 5117142.25027, "trades": 18077, "taker_buy_base": 557915.9, "taker_buy_quote": 2038566.69195 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 3.6612, "high": 3.71, "low": 3.6523, "close": 3.6702, "volume": 3113719.9, "close_time": 1759773599999, "quote_volume": 11479176.56767, "trades": 23590, "taker_buy_base": 1502900.1, "taker_buy_quote": 5536092.46076 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 3.6701, "high": 3.6944, "low": 3.6632, "close": 3.6882, "volume": 1038809.3, "close_time": 1759777199999, "quote_volume": 3817128.78798, "trades": 17065, "taker_buy_base": 552746.1, "taker_buy_quote": 2031367.56355 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 3.6883, "high": 3.689, "low": 3.658, "close": 3.6691, "volume": 1068196.0, "close_time": 1759780799999, "quote_volume": 3919621.58645, "trades": 14038, "taker_buy_base": 386152.2, "taker_buy_quote": 1417637.98678 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.6692, "high": 3.6774, "low": 3.6404, "close": 3.6601, "volume": 1209462.4, "close_time": 1759784399999, "quote_volume": 4422195.23703, "trades": 13343, "taker_buy_base": 378274.6, "taker_buy_quote": 1383772.28527 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 3.6601, "high": 3.6678, "low": 3.6401, "close": 3.6642, "volume": 881796.7, "close_time": 1759787999999, "quote_volume": 3223241.01656, "trades": 10525, "taker_buy_base": 424868.6, "taker_buy_quote": 1553431.36534 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 3.6642, "high": 3.6696, "low": 3.6456, "close": 3.6501, "volume": 622273.7, "close_time": 1759791599999, "quote_volume": 2274350.86597, "trades": 9784, "taker_buy_base": 315635.8, "taker_buy_quote": 1153438.56911 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 3.6501, "high": 3.6526, "low": 3.6223, "close": 3.623, "volume": 1263861.8, "close_time": 1759795199999, "quote_volume": 4594385.47461, "trades": 10910, "taker_buy_base": 630186.8, "taker_buy_quote": 2290825.90378 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.623, "high": 3.6336, "low": 3.6182, "close": 3.6285, "volume": 704316.0, "close_time": 1759798799999, "quote_volume": 2552912.75603, "trades": 10283, "taker_buy_base": 371173.6, "taker_buy_quote": 1345374.65386 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 3.6285, "high": 3.6349, "low": 3.6042, "close": 3.6101, "volume": 817371.7, "close_time": 1759802399999, "quote_volume": 2954025.66223, "trades": 10795, "taker_buy_base": 389500.4, "taker_buy_quote": 1407832.64292 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 3.6102, "high": 3.621, "low": 3.5966, "close": 3.6169, "volume": 791537.4, "close_time": 1759805999999, "quote_volume": 2856965.90069, "trades": 10261, "taker_buy_base": 391567.7, "taker_buy_quote": 1414093.65419 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 3.6169, "high": 3.6296, "low": 3.6081, "close": 3.6284, "volume": 534695.9, "close_time": 1759809599999, "quote_volume": 1935850.20999, "trades": 8707, "taker_buy_base": 264321.0, "taker_buy_quote": 957120.61771 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.6283, "high": 3.6576, "low": 3.6061, "close": 3.6452, "volume": 1420322.8, "close_time": 1759813199999, "quote_volume": 5164957.60515, "trades": 13830, "taker_buy_base": 746584.1, "taker_buy_quote": 2715300.43072 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 3.6451, "high": 3.6675, "low": 3.6317, "close": 3.6594, "volume": 850753.4, "close_time": 1759816799999, "quote_volume": 3109437.76489, "trades": 13025, "taker_buy_base": 408997.1, "taker_buy_quote": 1495150.5206 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 3.6594, "high": 3.6665, "low": 3.595, "close": 3.5951, "volume": 1740886.8, "close_time": 1759820399999, "quote_volume": 6305169.13388, "trades": 21610, "taker_buy_base": 730301.7, "taker_buy_quote": 2645185.9666 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 3.5952, "high": 3.6082, "low": 3.5871, "close": 3.6002, "volume": 1202939.6, "close_time": 1759823999999, "quote_volume": 4326433.13665, "trades": 17564, "taker_buy_base": 586099.4, "taker_buy_quote": 2108070.62009 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 3.6002, "high": 3.6033, "low": 3.5614, "close": 3.592, "volume": 2231516.4, "close_time": 1759827599999, "quote_volume": 7981976.10523, "trades": 23016, "taker_buy_base": 810904.6, "taker_buy_quote": 2901558.1665 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 3.592, "high": 3.6028, "low": 3.5842, "close": 3.5881, "volume": 950426.7, "close_time": 1759831199999, "quote_volume": 3414615.79035, "trades": 27534, "taker_buy_base": 413440.0, "taker_buy_quote": 1485578.27538 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 3.5881, "high": 3.6016, "low": 3.5832, "close": 3.5974, "volume": 869027.2, "close_time": 1759834799999, "quote_volume": 3123949.4968, "trades": 27048, "taker_buy_base": 471681.2, "taker_buy_quote": 1695874.24046 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 3.5974, "high": 3.601, "low": 3.5871, "close": 3.5919, "volume": 1164879.8, "close_time": 1759838399999, "quote_volume": 4184909.05468, "trades": 12634, "taker_buy_base": 688213.9, "taker_buy_quote": 2472264.00935 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 3.5918, "high": 3.6212, "low": 3.5731, "close": 3.6151, "volume": 1424670.5, "close_time": 1759841999999, "quote_volume": 5116203.01448, "trades": 17590, "taker_buy_base": 864544.7, "taker_buy_quote": 3106325.80389 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 3.6152, "high": 3.6186, "low": 3.5522, "close": 3.5766, "volume": 2368112.9, "close_time": 1759845599999, "quote_volume": 8485875.79885, "trades": 30542, "taker_buy_base": 1163544.6, "taker_buy_quote": 4168880.78603 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 3.5766, "high": 3.5802, "low": 3.5213, "close": 3.5226, "volume": 3778899.9, "close_time": 1759849199999, "quote_volume": 13365277.93739, "trades": 40465, "taker_buy_base": 1761970.3, "taker_buy_quote": 6231291.55905 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 3.5226, "high": 3.533, "low": 3.4742, "close": 3.489, "volume": 5352356.6, "close_time": 1759852799999, "quote_volume": 18726903.22629, "trades": 53949, "taker_buy_base": 2461601.6, "taker_buy_quote": 8611803.35779 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 3.489, "high": 3.5171, "low": 3.4647, "close": 3.4936, "volume": 2714950.4, "close_time": 1759856399999, "quote_volume": 9464593.2515, "trades": 29374, "taker_buy_base": 1543424.8, "taker_buy_quote": 5382731.90146 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 3.4935, "high": 3.4998, "low": 3.4693, "close": 3.4697, "volume": 1174019.2, "close_time": 1759859999999, "quote_volume": 4088580.76267, "trades": 17177, "taker_buy_base": 589368.2, "taker_buy_quote": 2052750.69918 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 3.4697, "high": 3.48, "low": 3.4526, "close": 3.4527, "volume": 1698996.3, "close_time": 1759863599999, "quote_volume": 5883968.24114, "trades": 18374, "taker_buy_base": 769804.2, "taker_buy_quote": 2666050.5698 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 3.4527, "high": 3.4697, "low": 3.4453, "close": 3.4522, "volume": 1916666.9, "close_time": 1759867199999, "quote_volume": 6623218.55926, "trades": 18465, "taker_buy_base": 1000152.5, "taker_buy_quote": 3457455.7383 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 3.4524, "high": 3.4885, "low": 3.45, "close": 3.4756, "volume": 1154917.1, "close_time": 1759870799999, "quote_volume": 4010872.48486, "trades": 13668, "taker_buy_base": 756030.1, "taker_buy_quote": 2625185.56296 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 3.4757, "high": 3.4792, "low": 3.4505, "close": 3.4566, "volume": 981433.4, "close_time": 1759874399999, "quote_volume": 3403664.00815, "trades": 11657, "taker_buy_base": 464206.6, "taker_buy_quote": 1610097.74194 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 3.4566, "high": 3.4718, "low": 3.4526, "close": 3.4596, "volume": 940745.4, "close_time": 1759877999999, "quote_volume": 3255320.59403, "trades": 11077, "taker_buy_base": 565188.6, "taker_buy_quote": 1955433.52281 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 3.4596, "high": 3.462, "low": 3.4403, "close": 3.4499, "volume": 1031559.2, "close_time": 1759881599999, "quote_volume": 3559590.8841, "trades": 14695, "taker_buy_base": 456187.7, "taker_buy_quote": 1574366.90413 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 3.45, "high": 3.4797, "low": 3.4449, "close": 3.467, "volume": 1096431.7, "close_time": 1759885199999, "quote_volume": 3799102.18995, "trades": 14667, "taker_buy_base": 655023.4, "taker_buy_quote": 2270273.73998 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 3.4671, "high": 3.4836, "low": 3.4621, "close": 3.4771, "volume": 645849.1, "close_time": 1759888799999, "quote_volume": 2243782.48108, "trades": 12538, "taker_buy_base": 350238.8, "taker_buy_quote": 1216703.13688 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 3.477, "high": 3.4863, "low": 3.4679, "close": 3.4777, "volume": 812936.3, "close_time": 1759892399999, "quote_volume": 2827622.22232, "trades": 11808, "taker_buy_base": 389770.2, "taker_buy_quote": 1355575.66115 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 3.4776, "high": 3.4776, "low": 3.4275, "close": 3.4387, "volume": 1566274.0, "close_time": 1759895999999, "quote_volume": 5392207.75454, "trades": 20573, "taker_buy_base": 738677.4, "taker_buy_quote": 2543447.18447 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 3.4387, "high": 3.4762, "low": 3.4245, "close": 3.4666, "volume": 1398819.5, "close_time": 1759899599999, "quote_volume": 4833447.96002, "trades": 17903, "taker_buy_base": 749738.5, "taker_buy_quote": 2591637.947 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 3.4666, "high": 3.4669, "low": 3.4456, "close": 3.4552, "volume": 681864.3, "close_time": 1759903199999, "quote_volume": 2355801.73208, "trades": 12409, "taker_buy_base": 371341.0, "taker_buy_quote": 1282948.52579 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 3.4553, "high": 3.4793, "low": 3.4441, "close": 3.474, "volume": 1059846.6, "close_time": 1759906799999, "quote_volume": 3666611.87528, "trades": 14157, "taker_buy_base": 651797.8, "taker_buy_quote": 2254862.57895 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 3.474, "high": 3.4876, "low": 3.4546, "close": 3.4737, "volume": 1427891.3, "close_time": 1759910399999, "quote_volume": 4958861.00675, "trades": 17144, "taker_buy_base": 700437.8, "taker_buy_quote": 2432362.8909 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 3.4737, "high": 3.4994, "low": 3.4658, "close": 3.4848, "volume": 952267.5, "close_time": 1759913999999, "quote_volume": 3318052.2976, "trades": 15355, "taker_buy_base": 481732.4, "taker_buy_quote": 1678137.14099 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 3.4848, "high": 3.4905, "low": 3.4689, "close": 3.4801, "volume": 909817.1, "close_time": 1759917599999, "quote_volume": 3162480.59349, "trades": 14714, "taker_buy_base": 478775.5, "taker_buy_quote": 1664380.51811 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 3.4799, "high": 3.4886, "low": 3.471, "close": 3.4836, "volume": 805429.3, "close_time": 1759921199999, "quote_volume": 2802374.59133, "trades": 21665, "taker_buy_base": 458797.5, "taker_buy_quote": 1596104.55529 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 3.4837, "high": 3.4855, "low": 3.4564, "close": 3.4622, "volume": 1138961.7, "close_time": 1759924799999, "quote_volume": 3949437.65089, "trades": 27687, "taker_buy_base": 609460.2, "taker_buy_quote": 2113221.59085 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 3.4622, "high": 3.4686, "low": 3.4501, "close": 3.4557, "volume": 1186751.6, "close_time": 1759928399999, "quote_volume": 4103671.66587, "trades": 28549, "taker_buy_base": 536428.6, "taker_buy_quote": 1855003.87461 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 3.4557, "high": 3.4635, "low": 3.4292, "close": 3.4564, "volume": 1814262.8, "close_time": 1759931999999, "quote_volume": 6254688.30363, "trades": 31148, "taker_buy_base": 912624.2, "taker_buy_quote": 3146574.59766 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 3.4565, "high": 3.4935, "low": 3.4429, "close": 3.4491, "volume": 2508679.0, "close_time": 1759935599999, "quote_volume": 8695884.51978, "trades": 34455, "taker_buy_base": 1346142.7, "taker_buy_quote": 4668011.44676 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 3.4491, "high": 3.4779, "low": 3.447, "close": 3.458, "volume": 1014167.4, "close_time": 1759939199999, "quote_volume": 3512181.8353, "trades": 20011, "taker_buy_base": 581619.4, "taker_buy_quote": 2014105.25314 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 3.458, "high": 3.4967, "low": 3.4526, "close": 3.4955, "volume": 1210589.4, "close_time": 1759942799999, "quote_volume": 4211193.764, "trades": 24267, "taker_buy_base": 682698.5, "taker_buy_quote": 2375171.80926 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 3.4955, "high": 3.5649, "low": 3.4948, "close": 3.5578, "volume": 3062841.6, "close_time": 1759946399999, "quote_volume": 10828787.76874, "trades": 38591, "taker_buy_base": 1559868.5, "taker_buy_quote": 5509374.97145 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 3.5578, "high": 3.5624, "low": 3.5299, "close": 3.5435, "volume": 1514590.4, "close_time": 1759949999999, "quote_volume": 5369952.88302, "trades": 28281, "taker_buy_base": 742449.2, "taker_buy_quote": 2632450.90698 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 3.5435, "high": 3.5482, "low": 3.517, "close": 3.5387, "volume": 1135249.7, "close_time": 1759953599999, "quote_volume": 4010990.58923, "trades": 17002, "taker_buy_base": 481223.7, "taker_buy_quote": 1700514.79412 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 3.5386, "high": 3.5469, "low": 3.5183, "close": 3.5199, "volume": 749964.2, "close_time": 1759957199999, "quote_volume": 2648734.81824, "trades": 11685, "taker_buy_base": 277522.2, "taker_buy_quote": 980034.33524 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 3.5199, "high": 3.5397, "low": 3.5133, "close": 3.5267, "volume": 624263.9, "close_time": 1759960799999, "quote_volume": 2200430.17334, "trades": 8140, "taker_buy_base": 233970.8, "taker_buy_quote": 824186.40648 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 3.5268, "high": 3.5388, "low": 3.5258, "close": 3.5272, "volume": 570244.9, "close_time": 1759964399999, "quote_volume": 2014926.92025, "trades": 8281, "taker_buy_base": 234489.7, "taker_buy_quote": 828570.62803 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 3.5272, "high": 3.5389, "low": 3.5184, "close": 3.5353, "volume": 482662.1, "close_time": 1759967999999, "quote_volume": 1703155.6774, "trades": 7377, "taker_buy_base": 209904.8, "taker_buy_quote": 740653.12493 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.5352, "high": 3.5405, "low": 3.516, "close": 3.5198, "volume": 461175.6, "close_time": 1759971599999, "quote_volume": 1626567.94455, "trades": 9912, "taker_buy_base": 209298.2, "taker_buy_quote": 738127.22051 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 3.5197, "high": 3.5218, "low": 3.4897, "close": 3.5117, "volume": 1589384.9, "close_time": 1759975199999, "quote_volume": 5570626.33299, "trades": 18745, "taker_buy_base": 726439.1, "taker_buy_quote": 2547159.58641 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 3.5116, "high": 3.5137, "low": 3.4351, "close": 3.4454, "volume": 1604601.3, "close_time": 1759978799999, "quote_volume": 5558294.99832, "trades": 23626, "taker_buy_base": 610721.7, "taker_buy_quote": 2115443.90464 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 3.4453, "high": 3.4911, "low": 3.4449, "close": 3.4839, "volume": 708387.0, "close_time": 1759982399999, "quote_volume": 2461920.69531, "trades": 14018, "taker_buy_base": 383095.5, "taker_buy_quote": 1331369.90734 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 3.4839, "high": 3.4952, "low": 3.4753, "close": 3.493, "volume": 539157.6, "close_time": 1759985999999, "quote_volume": 1878959.48545, "trades": 10235, "taker_buy_base": 295390.7, "taker_buy_quote": 1029588.64482 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 3.493, "high": 3.4976, "low": 3.4725, "close": 3.4811, "volume": 868479.5, "close_time": 1759989599999, "quote_volume": 3025339.99016, "trades": 10321, "taker_buy_base": 450587.3, "taker_buy_quote": 1570626.1179 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 3.4811, "high": 3.4817, "low": 3.4544, "close": 3.4579, "volume": 862216.9, "close_time": 1759993199999, "quote_volume": 2990343.96516, "trades": 11340, "taker_buy_base": 295666.9, "taker_buy_quote": 1025089.51258 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 3.4579, "high": 3.4636, "low": 3.4369, "close": 3.441, "volume": 783882.0, "close_time": 1759996799999, "quote_volume": 2705557.05167, "trades": 12755, "taker_buy_base": 411364.3, "taker_buy_quote": 1420665.04995 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 3.441, "high": 3.446, "low": 3.3747, "close": 3.3813, "volume": 3407149.0, "close_time": 1760000399999, "quote_volume": 11586552.47382, "trades": 43481, "taker_buy_base": 1598678.3, "taker_buy_quote": 5434345.9308 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 3.3813, "high": 3.4093, "low": 3.3805, "close": 3.4037, "volume": 3314711.3, "close_time": 1760003999999, "quote_volume": 11271806.25482, "trades": 28252, "taker_buy_base": 2214169.0, "taker_buy_quote": 7529231.67371 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 3.4037, "high": 3.4175, "low": 3.3867, "close": 3.4047, "volume": 1426397.6, "close_time": 1760007599999, "quote_volume": 4856462.32064, "trades": 17761, "taker_buy_base": 732800.9, "taker_buy_quote": 2494224.12351 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 3.4046, "high": 3.4226, "low": 3.3915, "close": 3.398, "volume": 3063848.8, "close_time": 1760011199999, "quote_volume": 10434532.50789, "trades": 23953, "taker_buy_base": 898303.8, "taker_buy_quote": 3060332.00616 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 3.398, "high": 3.4333, "low": 3.3958, "close": 3.4221, "volume": 904354.3, "close_time": 1760014799999, "quote_volume": 3089015.79618, "trades": 18975, "taker_buy_base": 519511.9, "taker_buy_quote": 1774395.53054 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 3.422, "high": 3.4525, "low": 3.3819, "close": 3.3853, "volume": 1952873.1, "close_time": 1760018399999, "quote_volume": 6664970.01463, "trades": 29466, "taker_buy_base": 1173116.9, "taker_buy_quote": 4008166.84956 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 3.3852, "high": 3.4009, "low": 3.3425, "close": 3.372, "volume": 3671787.2, "close_time": 1760021999999, "quote_volume": 12360494.83013, "trades": 49144, "taker_buy_base": 1573202.3, "taker_buy_quote": 5297829.67023 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 3.372, "high": 3.3875, "low": 3.3507, "close": 3.3648, "volume": 1132332.8, "close_time": 1760025599999, "quote_volume": 3817253.36769, "trades": 23034, "taker_buy_base": 595741.8, "taker_buy_quote": 2008459.28852 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 3.3648, "high": 3.3733, "low": 3.3267, "close": 3.3367, "volume": 1370687.1, "close_time": 1760029199999, "quote_volume": 4596406.94489, "trades": 24112, "taker_buy_base": 574925.6, "taker_buy_quote": 1928376.1139 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 3.3367, "high": 3.3946, "low": 3.3342, "close": 3.3929, "volume": 1355497.4, "close_time": 1760032799999, "quote_volume": 4563028.56331, "trades": 23462, "taker_buy_base": 857304.2, "taker_buy_quote": 2886144.54935 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 3.393, "high": 3.3976, "low": 3.3809, "close": 3.3855, "volume": 612274.9, "close_time": 1760036399999, "quote_volume": 2074819.00719, "trades": 13538, "taker_buy_base": 305246.6, "taker_buy_quote": 1034372.28287 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 3.3854, "high": 3.4012, "low": 3.3838, "close": 3.398, "volume": 560216.0, "close_time": 1760039999999, "quote_volume": 1901765.05821, "trades": 10207, "taker_buy_base": 276440.8, "taker_buy_quote": 938584.88591 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 3.3979, "high": 3.404, "low": 3.3778, "close": 3.3877, "volume": 637245.6, "close_time": 1760043599999, "quote_volume": 2158347.75836, "trades": 11145, "taker_buy_base": 287601.2, "taker_buy_quote": 974000.45494 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 3.3876, "high": 3.4014, "low": 3.3826, "close": 3.4, "volume": 566197.8, "close_time": 1760047199999, "quote_volume": 1920168.49269, "trades": 7170, "taker_buy_base": 262731.1, "taker_buy_quote": 890998.96064 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 3.4001, "high": 3.4135, "low": 3.388, "close": 3.4122, "volume": 651999.2, "close_time": 1760050799999, "quote_volume": 2218506.60119, "trades": 10770, "taker_buy_base": 312644.1, "taker_buy_quote": 1064116.72163 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 3.4122, "high": 3.4127, "low": 3.3968, "close": 3.4075, "volume": 405982.6, "close_time": 1760054399999, "quote_volume": 1382749.98373, "trades": 7363, "taker_buy_base": 196518.3, "taker_buy_quote": 669327.61081 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.4074, "high": 3.4289, "low": 3.4057, "close": 3.4168, "volume": 647219.2, "close_time": 1760057999999, "quote_volume": 2213192.01793, "trades": 10357, "taker_buy_base": 297378.4, "taker_buy_quote": 1016864.49864 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 3.4169, "high": 3.4252, "low": 3.41, "close": 3.4191, "volume": 520373.3, "close_time": 1760061599999, "quote_volume": 1779073.96361, "trades": 10732, "taker_buy_base": 258797.3, "taker_buy_quote": 884479.14415 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 3.4191, "high": 3.432, "low": 3.4045, "close": 3.4236, "volume": 1249559.7, "close_time": 1760065199999, "quote_volume": 4276639.30502, "trades": 19576, "taker_buy_base": 702242.7, "taker_buy_quote": 2403092.78567 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 3.4236, "high": 3.4696, "low": 3.4106, "close": 3.4428, "volume": 1585693.7, "close_time": 1760068799999, "quote_volume": 5468063.09314, "trades": 29775, "taker_buy_base": 910904.7, "taker_buy_quote": 3140453.14213 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 3.4428, "high": 3.4578, "low": 3.4329, "close": 3.4445, "volume": 789103.1, "close_time": 1760072399999, "quote_volume": 2718130.04361, "trades": 16935, "taker_buy_base": 426063.7, "taker_buy_quote": 1467763.88584 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 3.4446, "high": 3.4696, "low": 3.4283, "close": 3.4691, "volume": 1273698.1, "close_time": 1760075999999, "quote_volume": 4393879.99103, "trades": 20178, "taker_buy_base": 742102.3, "taker_buy_quote": 2560209.7123 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 3.4692, "high": 3.479, "low": 3.4344, "close": 3.4392, "volume": 1159770.2, "close_time": 1760079599999, "quote_volume": 4016954.91936, "trades": 22650, "taker_buy_base": 639600.0, "taker_buy_quote": 2215685.7438 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 3.4392, "high": 3.4449, "low": 3.4155, "close": 3.4182, "volume": 1283523.7, "close_time": 1760083199999, "quote_volume": 4407552.7134, "trades": 21693, "taker_buy_base": 718659.1, "taker_buy_quote": 2468663.87757 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 3.4183, "high": 3.4515, "low": 3.4131, "close": 3.4494, "volume": 788687.9, "close_time": 1760086799999, "quote_volume": 2705533.66214, "trades": 17475, "taker_buy_base": 477139.4, "taker_buy_quote": 1637120.68497 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 3.4493, "high": 3.4692, "low": 3.4385, "close": 3.44, "volume": 1201844.6, "close_time": 1760090399999, "quote_volume": 4154134.01955, "trades": 15791, "taker_buy_base": 648111.4, "taker_buy_quote": 2239886.27327 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 3.4399, "high": 3.4638, "low": 3.4372, "close": 3.4585, "volume": 780148.2, "close_time": 1760093999999, "quote_volume": 2692902.84298, "trades": 14598, "taker_buy_base": 492472.2, "taker_buy_quote": 1700307.51992 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 3.4585, "high": 3.47, "low": 3.4524, "close": 3.4675, "volume": 866932.9, "close_time": 1760097599999, "quote_volume": 3000914.1833, "trades": 16736, "taker_buy_base": 541641.3, "taker_buy_quote": 1874793.56626 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.4676, "high": 3.4738, "low": 3.4524, "close": 3.4695, "volume": 1069362.5, "close_time": 1760101199999, "quote_volume": 3703245.07541, "trades": 17347, "taker_buy_base": 590561.0, "taker_buy_quote": 2045146.15501 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 3.4695, "high": 3.4786, "low": 3.4544, "close": 3.4652, "volume": 1947088.7, "close_time": 1760104799999, "quote_volume": 6749933.83912, "trades": 30217, "taker_buy_base": 1170853.8, "taker_buy_quote": 4057433.56645 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 3.4652, "high": 3.4779, "low": 3.4282, "close": 3.4408, "volume": 2212078.5, "close_time": 1760108399999, "quote_volume": 7637796.9923, "trades": 37705, "taker_buy_base": 1125216.5, "taker_buy_quote": 3885511.92826 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 3.4408, "high": 3.4449, "low": 3.25, "close": 3.3028, "volume": 11048302.5, "close_time": 1760111999999, "quote_volume": 36951912.31931, "trades": 127239, "taker_buy_base": 5574878.2, "taker_buy_quote": 18657384.08855 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.3028, "high": 3.3415, "low": 3.2881, "close": 3.3111, "volume": 3028193.3, "close_time": 1760115599999, "quote_volume": 10036691.9528, "trades": 45244, "taker_buy_base": 1479886.4, "taker_buy_quote": 4905507.85149 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 3.3111, "high": 3.3182, "low": 3.2669, "close": 3.2685, "volume": 2365066.3, "close_time": 1760119199999, "quote_volume": 7790541.02766, "trades": 36550, "taker_buy_base": 1064533.1, "taker_buy_quote": 3506969.57614 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 3.2686, "high": 3.2891, "low": 3.2534, "close": 3.2534, "volume": 2139998.8, "close_time": 1760122799999, "quote_volume": 7000017.80991, "trades": 31728, "taker_buy_base": 1084656.1, "taker_buy_quote": 3549247.89058 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 3.2535, "high": 3.2616, "low": 3.202, "close": 3.239, "volume": 3973128.1, "close_time": 1760126399999, "quote_volume": 12850390.12255, "trades": 52022, "taker_buy_base": 1908779.1, "taker_buy_quote": 6174022.26537 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 3.2391, "high": 3.2645, "low": 3.05, "close": 3.0779, "volume": 9386504.8, "close_time": 1760129999999, "quote_volume": 29783175.59482, "trades": 86436, "taker_buy_base": 4482890.3, "taker_buy_quote": 14250059.25739 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 3.0779, "high": 3.1012, "low": 0.5597, "close": 2.5214, "volume": 59083282.0, "close_time": 1760133599999, "quote_volume": 129171490.79943, "trades": 584773, "taker_buy_base": 27157536.0, "taker_buy_quote": 59416441.69866 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 2.5226, "high": 2.652, "low": 2.1272, "close": 2.5701, "volume": 45290261.5, "close_time": 1760137199999, "quote_volume": 112656506.30407, "trades": 389272, "taker_buy_base": 22700590.4, "taker_buy_quote": 56439860.57213 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 2.5707, "high": 2.7327, "low": 2.4932, "close": 2.6047, "volume": 26550169.4, "close_time": 1760140799999, "quote_volume": 69573335.62914, "trades": 192412, "taker_buy_base": 14115035.9, "taker_buy_quote": 37005603.99721 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.6052, "high": 2.6838, "low": 2.5347, "close": 2.6384, "volume": 14816459.4, "close_time": 1760144399999, "quote_volume": 38711927.41117, "trades": 154777, "taker_buy_base": 7455274.1, "taker_buy_quote": 19480877.19248 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 2.6385, "high": 2.6514, "low": 2.5505, "close": 2.5653, "volume": 10220469.6, "close_time": 1760147999999, "quote_volume": 26461758.81411, "trades": 110190, "taker_buy_base": 4690306.8, "taker_buy_quote": 12139830.42498 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 2.5653, "high": 2.7905, "low": 2.5615, "close": 2.7605, "volume": 10031333.5, "close_time": 1760151599999, "quote_volume": 27250694.56692, "trades": 93046, "taker_buy_base": 4587977.9, "taker_buy_quote": 12459140.48407 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 2.7605, "high": 2.7695, "low": 2.6649, "close": 2.7077, "volume": 9149213.3, "close_time": 1760155199999, "quote_volume": 24700447.58967, "trades": 85316, "taker_buy_base": 4289771.7, "taker_buy_quote": 11577706.06639 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.7076, "high": 2.7687, "low": 2.7, "close": 2.7622, "volume": 6659942.1, "close_time": 1760158799999, "quote_volume": 18189951.27789, "trades": 79724, "taker_buy_base": 3095611.0, "taker_buy_quote": 8457696.7605 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 2.7626, "high": 2.7653, "low": 2.6767, "close": 2.6934, "volume": 5759929.6, "close_time": 1760162399999, "quote_volume": 15643878.25645, "trades": 60800, "taker_buy_base": 2527308.7, "taker_buy_quote": 6867290.73585 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 2.6935, "high": 2.7774, "low": 2.6795, "close": 2.7219, "volume": 4717461.8, "close_time": 1760165999999, "quote_volume": 12894006.6892, "trades": 39526, "taker_buy_base": 2538655.7, "taker_buy_quote": 6943326.45732 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 2.7222, "high": 2.7555, "low": 2.6938, "close": 2.7046, "volume": 5971027.3, "close_time": 1760169599999, "quote_volume": 16231369.3753, "trades": 50097, "taker_buy_base": 3275662.6, "taker_buy_quote": 8902744.59008 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.7045, "high": 2.7839, "low": 2.6828, "close": 2.7711, "volume": 4886484.5, "close_time": 1760173199999, "quote_volume": 13384055.6122, "trades": 45872, "taker_buy_base": 2464914.5, "taker_buy_quote": 6751197.21067 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 2.771, "high": 2.8177, "low": 2.73, "close": 2.7327, "volume": 4485626.3, "close_time": 1760176799999, "quote_volume": 12444337.76349, "trades": 69743, "taker_buy_base": 2242991.7, "taker_buy_quote": 6223128.31066 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 2.7327, "high": 2.7658, "low": 2.7098, "close": 2.728, "volume": 2706710.1, "close_time": 1760180399999, "quote_volume": 7413052.62274, "trades": 53180, "taker_buy_base": 1289493.4, "taker_buy_quote": 3531764.90417 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 2.728, "high": 2.7311, "low": 2.6925, "close": 2.715, "volume": 2874863.8, "close_time": 1760183999999, "quote_volume": 7792064.03116, "trades": 39639, "taker_buy_base": 1279891.3, "taker_buy_quote": 3470031.76233 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.7149, "high": 2.7187, "low": 2.6547, "close": 2.6842, "volume": 3396234.6, "close_time": 1760187599999, "quote_volume": 9142492.0129, "trades": 42262, "taker_buy_base": 1731667.5, "taker_buy_quote": 4665202.8505 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 2.6842, "high": 2.6911, "low": 2.6175, "close": 2.6643, "volume": 3587127.6, "close_time": 1760191199999, "quote_volume": 9523685.23883, "trades": 58809, "taker_buy_base": 1756689.3, "taker_buy_quote": 4664629.06691 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 2.6644, "high": 2.6742, "low": 2.6385, "close": 2.6619, "volume": 2716705.0, "close_time": 1760194799999, "quote_volume": 7214995.94966, "trades": 41846, "taker_buy_base": 1357439.4, "taker_buy_quote": 3605315.00218 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 2.6618, "high": 2.7033, "low": 2.6488, "close": 2.6632, "volume": 4186676.7, "close_time": 1760198399999, "quote_volume": 11189909.3664, "trades": 55605, "taker_buy_base": 2042654.9, "taker_buy_quote": 5459469.15872 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.6631, "high": 2.6913, "low": 2.6495, "close": 2.6629, "volume": 2025258.8, "close_time": 1760201999999, "quote_volume": 5408585.79759, "trades": 37130, "taker_buy_base": 1056675.6, "taker_buy_quote": 2821494.68384 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 2.6629, "high": 2.6877, "low": 2.6566, "close": 2.684, "volume": 2296943.1, "close_time": 1760205599999, "quote_volume": 6135626.49535, "trades": 36988, "taker_buy_base": 1202661.4, "taker_buy_quote": 3212484.17326 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 2.6841, "high": 2.6843, "low": 2.6534, "close": 2.6535, "volume": 1327598.4, "close_time": 1760209199999, "quote_volume": 3543145.95898, "trades": 24389, "taker_buy_base": 681210.6, "taker_buy_quote": 1817855.76638 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 2.6535, "high": 2.6544, "low": 2.5478, "close": 2.5762, "volume": 5125529.7, "close_time": 1760212799999, "quote_volume": 13269236.79859, "trades": 64477, "taker_buy_base": 2337704.8, "taker_buy_quote": 6053586.48397 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.576, "high": 2.586, "low": 2.5057, "close": 2.5276, "volume": 4918386.8, "close_time": 1760216399999, "quote_volume": 12513921.75546, "trades": 73029, "taker_buy_base": 2334107.3, "taker_buy_quote": 5940566.4598 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 2.5277, "high": 2.5634, "low": 2.4808, "close": 2.5462, "volume": 7106820.8, "close_time": 1760219999999, "quote_volume": 17909644.79783, "trades": 55340, "taker_buy_base": 3915266.1, "taker_buy_quote": 9866137.9415 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 2.5462, "high": 2.5666, "low": 2.5347, "close": 2.5508, "volume": 3012650.5, "close_time": 1760223599999, "quote_volume": 7681363.1004, "trades": 41793, "taker_buy_base": 1541559.8, "taker_buy_quote": 3930363.87972 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 2.5508, "high": 2.557, "low": 2.53, "close": 2.5412, "volume": 1906187.2, "close_time": 1760227199999, "quote_volume": 4852188.51293, "trades": 30481, "taker_buy_base": 922339.0, "taker_buy_quote": 2347712.69043 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.5413, "high": 2.5462, "low": 2.4721, "close": 2.4772, "volume": 2823186.7, "close_time": 1760230799999, "quote_volume": 7090832.35144, "trades": 38028, "taker_buy_base": 1294372.6, "taker_buy_quote": 3251203.71507 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 2.4772, "high": 2.5057, "low": 2.4431, "close": 2.4477, "volume": 3832227.0, "close_time": 1760234399999, "quote_volume": 9468497.6664, "trades": 58067, "taker_buy_base": 1815447.2, "taker_buy_quote": 4487058.15936 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 2.4476, "high": 2.4984, "low": 2.4368, "close": 2.4661, "volume": 4338666.4, "close_time": 1760237999999, "quote_volume": 10694290.76625, "trades": 66118, "taker_buy_base": 2197667.7, "taker_buy_quote": 5415480.56325 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 2.466, "high": 2.5243, "low": 2.4573, "close": 2.4844, "volume": 5133253.5, "close_time": 1760241599999, "quote_volume": 12815475.7572, "trades": 59227, "taker_buy_base": 2647279.8, "taker_buy_quote": 6603485.54347 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.4844, "high": 2.539, "low": 2.4778, "close": 2.526, "volume": 4004963.1, "close_time": 1760245199999, "quote_volume": 10085394.86232, "trades": 44514, "taker_buy_base": 1957705.0, "taker_buy_quote": 4931432.48417 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 2.5261, "high": 2.5436, "low": 2.5145, "close": 2.5384, "volume": 1695332.7, "close_time": 1760248799999, "quote_volume": 4291656.25762, "trades": 27177, "taker_buy_base": 914284.6, "taker_buy_quote": 2314278.12247 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 2.5383, "high": 2.5641, "low": 2.5354, "close": 2.5469, "volume": 1901002.7, "close_time": 1760252399999, "quote_volume": 4847011.37683, "trades": 24239, "taker_buy_base": 981749.7, "taker_buy_quote": 2502694.35694 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 2.5468, "high": 2.5515, "low": 2.5296, "close": 2.5372, "volume": 1528640.1, "close_time": 1760255999999, "quote_volume": 3881244.98742, "trades": 19833, "taker_buy_base": 817539.4, "taker_buy_quote": 2075879.42634 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.5371, "high": 2.542, "low": 2.4934, "close": 2.4956, "volume": 2209227.1, "close_time": 1760259599999, "quote_volume": 5561822.701, "trades": 26920, "taker_buy_base": 1210195.4, "taker_buy_quote": 3046905.32735 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 2.4957, "high": 2.5107, "low": 2.4679, "close": 2.5074, "volume": 2670548.2, "close_time": 1760263199999, "quote_volume": 6650599.19236, "trades": 29747, "taker_buy_base": 1369305.9, "taker_buy_quote": 3410611.46356 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 2.5075, "high": 2.5209, "low": 2.4868, "close": 2.4996, "volume": 1945326.7, "close_time": 1760266799999, "quote_volume": 4864182.55457, "trades": 27011, "taker_buy_base": 1023506.1, "taker_buy_quote": 2559379.01136 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 2.4996, "high": 2.5293, "low": 2.4967, "close": 2.5197, "volume": 2089555.2, "close_time": 1760270399999, "quote_volume": 5254169.38985, "trades": 24111, "taker_buy_base": 1235924.9, "taker_buy_quote": 3108770.92213 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.5197, "high": 2.555, "low": 2.5175, "close": 2.534, "volume": 2802829.4, "close_time": 1760273999999, "quote_volume": 7117758.40475, "trades": 29286, "taker_buy_base": 1564417.8, "taker_buy_quote": 3972702.63138 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 2.534, "high": 2.5466, "low": 2.485, "close": 2.4916, "volume": 2795473.4, "close_time": 1760277599999, "quote_volume": 7017663.21212, "trades": 35355, "taker_buy_base": 1312384.2, "taker_buy_quote": 3295272.8291 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 2.4917, "high": 2.6559, "low": 2.4892, "close": 2.6027, "volume": 9754861.7, "close_time": 1760281199999, "quote_volume": 25218666.78479, "trades": 102941, "taker_buy_base": 4904811.9, "taker_buy_quote": 12687438.91894 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 2.6028, "high": 2.7537, "low": 2.5915, "close": 2.735, "volume": 15793377.2, "close_time": 1760284799999, "quote_volume": 42385943.96518, "trades": 198173, "taker_buy_base": 8045698.5, "taker_buy_quote": 21589895.82862 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.735, "high": 2.8, "low": 2.7079, "close": 2.7623, "volume": 12787199.7, "close_time": 1760288399999, "quote_volume": 35290967.19807, "trades": 153635, "taker_buy_base": 7107888.5, "taker_buy_quote": 19612740.63129 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 2.7624, "high": 2.808, "low": 2.7444, "close": 2.7811, "volume": 6699110.3, "close_time": 1760291999999, "quote_volume": 18645763.46364, "trades": 87739, "taker_buy_base": 3309090.7, "taker_buy_quote": 9210563.82055 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 2.7812, "high": 2.8092, "low": 2.7554, "close": 2.7864, "volume": 2482675.9, "close_time": 1760295599999, "quote_volume": 6912488.58825, "trades": 39100, "taker_buy_base": 1206829.9, "taker_buy_quote": 3361897.25493 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 2.7865, "high": 2.8514, "low": 2.7841, "close": 2.8473, "volume": 3819790.8, "close_time": 1760299199999, "quote_volume": 10786208.6747, "trades": 45201, "taker_buy_base": 2457211.6, "taker_buy_quote": 6935126.10328 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.8473, "high": 2.8751, "low": 2.8259, "close": 2.8383, "volume": 3541505.2, "close_time": 1760302799999, "quote_volume": 10077864.31753, "trades": 53251, "taker_buy_base": 1975558.1, "taker_buy_quote": 5622689.55609 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 2.8383, "high": 2.8747, "low": 2.7397, "close": 2.7974, "volume": 5618574.8, "close_time": 1760306399999, "quote_volume": 15759937.38585, "trades": 48593, "taker_buy_base": 2685465.8, "taker_buy_quote": 7540816.95342 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 2.7975, "high": 2.8249, "low": 2.7781, "close": 2.7894, "volume": 3117802.9, "close_time": 1760309999999, "quote_volume": 8720526.20607, "trades": 55790, "taker_buy_base": 1542365.6, "taker_buy_quote": 4312915.85385 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 2.7893, "high": 2.8144, "low": 2.7622, "close": 2.8083, "volume": 2846216.1, "close_time": 1760313599999, "quote_volume": 7940396.23846, "trades": 43356, "taker_buy_base": 1400211.9, "taker_buy_quote": 3905801.81975 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.8084, "high": 2.8362, "low": 2.7582, "close": 2.7853, "volume": 4507652.5, "close_time": 1760317199999, "quote_volume": 12578613.1537, "trades": 71015, "taker_buy_base": 2275177.0, "taker_buy_quote": 6350059.40554 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 2.7854, "high": 2.8199, "low": 2.7628, "close": 2.816, "volume": 2957778.2, "close_time": 1760320799999, "quote_volume": 8244382.18744, "trades": 56017, "taker_buy_base": 1617838.1, "taker_buy_quote": 4510536.18471 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 2.816, "high": 2.8288, "low": 2.7869, "close": 2.8094, "volume": 2719806.1, "close_time": 1760324399999, "quote_volume": 7619611.31145, "trades": 40640, "taker_buy_base": 1463182.5, "taker_buy_quote": 4100222.67835 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 2.8095, "high": 2.8169, "low": 2.7622, "close": 2.772, "volume": 2227408.3, "close_time": 1760327999999, "quote_volume": 6219207.61711, "trades": 38254, "taker_buy_base": 1031667.1, "taker_buy_quote": 2881068.09714 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.772, "high": 2.8012, "low": 2.7459, "close": 2.7972, "volume": 2471842.6, "close_time": 1760331599999, "quote_volume": 6838976.70869, "trades": 35708, "taker_buy_base": 1226539.0, "taker_buy_quote": 3393852.42396 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 2.7972, "high": 2.8279, "low": 2.788, "close": 2.8034, "volume": 3396273.1, "close_time": 1760335199999, "quote_volume": 9549136.18, "trades": 46148, "taker_buy_base": 1691914.7, "taker_buy_quote": 4756544.76053 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 2.8034, "high": 2.8494, "low": 2.7882, "close": 2.8279, "volume": 3013820.1, "close_time": 1760338799999, "quote_volume": 8491361.52566, "trades": 47457, "taker_buy_base": 1681550.4, "taker_buy_quote": 4738591.64568 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 2.8279, "high": 2.8736, "low": 2.8172, "close": 2.8411, "volume": 5477883.8, "close_time": 1760342399999, "quote_volume": 15607334.2777, "trades": 59885, "taker_buy_base": 3171677.7, "taker_buy_quote": 9037708.43906 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.8411, "high": 2.8747, "low": 2.8352, "close": 2.8677, "volume": 3603523.7, "close_time": 1760345999999, "quote_volume": 10273760.26431, "trades": 47247, "taker_buy_base": 2069195.1, "taker_buy_quote": 5899182.41175 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 2.8676, "high": 2.9069, "low": 2.8334, "close": 2.9062, "volume": 6395707.3, "close_time": 1760349599999, "quote_volume": 18371371.15838, "trades": 61093, "taker_buy_base": 3417670.2, "taker_buy_quote": 9820305.05117 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 2.906, "high": 2.9079, "low": 2.8522, "close": 2.8726, "volume": 3501543.6, "close_time": 1760353199999, "quote_volume": 10078556.75021, "trades": 47154, "taker_buy_base": 1747926.4, "taker_buy_quote": 5031054.24605 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 2.8725, "high": 2.8777, "low": 2.773, "close": 2.809, "volume": 7657220.8, "close_time": 1760356799999, "quote_volume": 21638243.61697, "trades": 82074, "taker_buy_base": 3468038.8, "taker_buy_quote": 9802475.05103 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.8089, "high": 2.8401, "low": 2.7873, "close": 2.816, "volume": 3896885.3, "close_time": 1760360399999, "quote_volume": 10954762.40922, "trades": 54547, "taker_buy_base": 1897982.7, "taker_buy_quote": 5334965.3484 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 2.816, "high": 2.9221, "low": 2.804, "close": 2.9036, "volume": 13653080.4, "close_time": 1760363999999, "quote_volume": 39222380.26402, "trades": 153760, "taker_buy_base": 7387035.6, "taker_buy_quote": 21222417.35933 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 2.9036, "high": 2.9147, "low": 2.8095, "close": 2.8258, "volume": 7662617.3, "close_time": 1760367599999, "quote_volume": 21891105.56665, "trades": 115473, "taker_buy_base": 3600762.3, "taker_buy_quote": 10284386.31598 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 2.8259, "high": 2.8845, "low": 2.8222, "close": 2.8665, "volume": 3850643.8, "close_time": 1760371199999, "quote_volume": 11010381.65581, "trades": 59036, "taker_buy_base": 1953950.0, "taker_buy_quote": 5586441.47617 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.8665, "high": 2.8888, "low": 2.84, "close": 2.8723, "volume": 3728589.8, "close_time": 1760374799999, "quote_volume": 10682744.61719, "trades": 58322, "taker_buy_base": 1852382.0, "taker_buy_quote": 5305837.55981 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 2.8724, "high": 2.9109, "low": 2.8483, "close": 2.9082, "volume": 3906565.9, "close_time": 1760378399999, "quote_volume": 11254421.58581, "trades": 53704, "taker_buy_base": 1981190.7, "taker_buy_quote": 5709671.15575 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.9081, "high": 2.9334, "low": 2.8825, "close": 2.9212, "volume": 5328669.3, "close_time": 1760381999999, "quote_volume": 15504403.95214, "trades": 60740, "taker_buy_base": 2592020.9, "taker_buy_quote": 7541258.85729 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 2.9212, "high": 2.9763, "low": 2.9127, "close": 2.9671, "volume": 4226427.5, "close_time": 1760385599999, "quote_volume": 12469346.37753, "trades": 54471, "taker_buy_base": 2114389.7, "taker_buy_quote": 6238057.82986 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.9672, "high": 2.9994, "low": 2.9523, "close": 2.9988, "volume": 2366797.8, "close_time": 1760389199999, "quote_volume": 7030912.47517, "trades": 35290, "taker_buy_base": 1310692.5, "taker_buy_quote": 3894523.1066 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 2.9987, "high": 3.0136, "low": 2.9777, "close": 2.9856, "volume": 2426438.4, "close_time": 1760392799999, "quote_volume": 7270272.19186, "trades": 23860, "taker_buy_base": 1341306.5, "taker_buy_quote": 4018794.2038 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 2.9856, "high": 3.0061, "low": 2.9788, "close": 3.0061, "volume": 1577906.5, "close_time": 1760396399999, "quote_volume": 4718407.61405, "trades": 21546, "taker_buy_base": 801967.8, "taker_buy_quote": 2397961.14613 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 3.0061, "high": 3.0141, "low": 2.9803, "close": 2.9907, "volume": 2428728.8, "close_time": 1760399999999, "quote_volume": 7285433.56902, "trades": 27267, "taker_buy_base": 1410588.5, "taker_buy_quote": 4232892.37696 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.9907, "high": 2.999, "low": 2.9438, "close": 2.9543, "volume": 2614877.5, "close_time": 1760403599999, "quote_volume": 7760457.02217, "trades": 35068, "taker_buy_base": 1218033.0, "taker_buy_quote": 3616303.14275 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 2.9543, "high": 2.9689, "low": 2.9309, "close": 2.9365, "volume": 1738598.5, "close_time": 1760407199999, "quote_volume": 5128846.6249, "trades": 25231, "taker_buy_base": 855657.8, "taker_buy_quote": 2525136.99114 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 2.9364, "high": 2.938, "low": 2.8843, "close": 2.8896, "volume": 2613808.7, "close_time": 1760410799999, "quote_volume": 7593790.05894, "trades": 39603, "taker_buy_base": 1012675.6, "taker_buy_quote": 2943285.27404 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 2.8895, "high": 2.8916, "low": 2.8512, "close": 2.864, "volume": 2705864.2, "close_time": 1760414399999, "quote_volume": 7762189.15332, "trades": 38991, "taker_buy_base": 1228257.3, "taker_buy_quote": 3521943.78761 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.864, "high": 2.8729, "low": 2.7826, "close": 2.7999, "volume": 5288307.5, "close_time": 1760417999999, "quote_volume": 14935711.22821, "trades": 60838, "taker_buy_base": 2553857.8, "taker_buy_quote": 7213237.1887 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 2.8, "high": 2.832, "low": 2.7659, "close": 2.7819, "volume": 4583391.0, "close_time": 1760421599999, "quote_volume": 12820259.63523, "trades": 68323, "taker_buy_base": 2333352.6, "taker_buy_quote": 6529179.92137 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 2.7819, "high": 2.803, "low": 2.6722, "close": 2.7276, "volume": 11180620.3, "close_time": 1760425199999, "quote_volume": 30600926.9803, "trades": 115244, "taker_buy_base": 5306386.9, "taker_buy_quote": 14523751.09546 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 2.7275, "high": 2.7567, "low": 2.7019, "close": 2.7183, "volume": 7590250.9, "close_time": 1760428799999, "quote_volume": 20687206.73311, "trades": 86524, "taker_buy_base": 3967347.3, "taker_buy_quote": 10812794.08653 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.7182, "high": 2.7488, "low": 2.6945, "close": 2.7253, "volume": 5008045.9, "close_time": 1760432399999, "quote_volume": 13611043.91779, "trades": 71233, "taker_buy_base": 2429300.8, "taker_buy_quote": 6603782.7328 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 2.7253, "high": 2.7577, "low": 2.7231, "close": 2.7356, "volume": 2672562.7, "close_time": 1760435999999, "quote_volume": 7321268.6738, "trades": 36560, "taker_buy_base": 1354583.5, "taker_buy_quote": 3710042.16739 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 2.7355, "high": 2.7355, "low": 2.6616, "close": 2.7088, "volume": 4459915.7, "close_time": 1760439599999, "quote_volume": 12018033.12067, "trades": 62011, "taker_buy_base": 2030598.8, "taker_buy_quote": 5473013.98594 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 2.7089, "high": 2.7499, "low": 2.7064, "close": 2.7228, "volume": 2705290.8, "close_time": 1760443199999, "quote_volume": 7394204.98823, "trades": 39024, "taker_buy_base": 1493396.3, "taker_buy_quote": 4083465.32261 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.7228, "high": 2.726, "low": 2.6843, "close": 2.689, "volume": 2592017.6, "close_time": 1760446799999, "quote_volume": 7005606.8477, "trades": 35859, "taker_buy_base": 1133171.1, "taker_buy_quote": 3060584.78269 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 2.6888, "high": 2.7279, "low": 2.6513, "close": 2.7076, "volume": 5938006.1, "close_time": 1760450399999, "quote_volume": 15972344.64858, "trades": 79038, "taker_buy_base": 2734958.1, "taker_buy_quote": 7358981.34539 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 2.7075, "high": 2.7758, "low": 2.6936, "close": 2.7381, "volume": 4970533.6, "close_time": 1760453999999, "quote_volume": 13600462.88109, "trades": 79340, "taker_buy_base": 2625190.1, "taker_buy_quote": 7185424.3158 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 2.7384, "high": 2.82, "low": 2.7268, "close": 2.819, "volume": 4556222.3, "close_time": 1760457599999, "quote_volume": 12638593.26796, "trades": 70101, "taker_buy_base": 2324712.7, "taker_buy_quote": 6452022.62012 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.8191, "high": 2.8742, "low": 2.7959, "close": 2.8234, "volume": 7103795.8, "close_time": 1760461199999, "quote_volume": 20148333.35172, "trades": 88337, "taker_buy_base": 3805208.6, "taker_buy_quote": 10795916.60255 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 2.8234, "high": 2.856, "low": 2.7728, "close": 2.8289, "volume": 4636570.6, "close_time": 1760464799999, "quote_volume": 13102980.75181, "trades": 65900, "taker_buy_base": 2363223.6, "taker_buy_quote": 6678356.82474 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 2.829, "high": 2.8682, "low": 2.8279, "close": 2.8442, "volume": 1759770.0, "close_time": 1760468399999, "quote_volume": 5014730.59656, "trades": 35030, "taker_buy_base": 915298.0, "taker_buy_quote": 2608301.04498 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 2.8442, "high": 2.855, "low": 2.7632, "close": 2.8042, "volume": 5802555.5, "close_time": 1760471999999, "quote_volume": 16297795.37433, "trades": 68603, "taker_buy_base": 2709561.3, "taker_buy_quote": 7607072.78085 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.8042, "high": 2.8196, "low": 2.7878, "close": 2.812, "volume": 1279070.0, "close_time": 1760475599999, "quote_volume": 3591604.52679, "trades": 23621, "taker_buy_base": 658421.9, "taker_buy_quote": 1848652.75245 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 2.8119, "high": 2.8285, "low": 2.7953, "close": 2.8243, "volume": 598691.0, "close_time": 1760479199999, "quote_volume": 1683209.2925, "trades": 9959, "taker_buy_base": 239476.8, "taker_buy_quote": 673301.57784 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 2.8243, "high": 2.8431, "low": 2.8094, "close": 2.8197, "volume": 817868.3, "close_time": 1760482799999, "quote_volume": 2313738.40554, "trades": 17314, "taker_buy_base": 384100.2, "taker_buy_quote": 1086222.77183 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 2.8197, "high": 2.8345, "low": 2.8179, "close": 2.8205, "volume": 687877.7, "close_time": 1760486399999, "quote_volume": 1944140.20229, "trades": 13606, "taker_buy_base": 331058.1, "taker_buy_quote": 935747.19645 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.8204, "high": 2.8279, "low": 2.7922, "close": 2.8208, "volume": 1951486.0, "close_time": 1760489999999, "quote_volume": 5478279.05236, "trades": 29199, "taker_buy_base": 954692.9, "taker_buy_quote": 2680078.05347 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 2.8207, "high": 2.8239, "low": 2.7923, "close": 2.8174, "volume": 1272506.6, "close_time": 1760493599999, "quote_volume": 3569269.45064, "trades": 23357, "taker_buy_base": 516956.0, "taker_buy_quote": 1450050.28593 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 2.8174, "high": 2.8577, "low": 2.8144, "close": 2.8339, "volume": 1834659.3, "close_time": 1760497199999, "quote_volume": 5210250.92392, "trades": 25853, "taker_buy_base": 734283.6, "taker_buy_quote": 2085158.1135 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.8339, "high": 2.8381, "low": 2.7843, "close": 2.8008, "volume": 1864308.8, "close_time": 1760500799999, "quote_volume": 5239775.81797, "trades": 26714, "taker_buy_base": 899751.6, "taker_buy_quote": 2529893.77959 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.8009, "high": 2.831, "low": 2.7863, "close": 2.8234, "volume": 1080586.4, "close_time": 1760504399999, "quote_volume": 3039370.3525, "trades": 20490, "taker_buy_base": 581770.3, "taker_buy_quote": 1636465.21698 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 2.8235, "high": 2.8358, "low": 2.8083, "close": 2.8212, "volume": 857626.7, "close_time": 1760507999999, "quote_volume": 2422251.07821, "trades": 19230, "taker_buy_base": 434560.5, "taker_buy_quote": 1227215.61029 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 2.8211, "high": 2.833, "low": 2.7884, "close": 2.8329, "volume": 1728622.5, "close_time": 1760511599999, "quote_volume": 4859041.20066, "trades": 26849, "taker_buy_base": 851086.7, "taker_buy_quote": 2393063.66277 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 2.8328, "high": 2.8473, "low": 2.8119, "close": 2.839, "volume": 1427327.7, "close_time": 1760515199999, "quote_volume": 4038827.60552, "trades": 21726, "taker_buy_base": 724453.3, "taker_buy_quote": 2049920.58638 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.8389, "high": 2.8909, "low": 2.8329, "close": 2.8348, "volume": 2978247.1, "close_time": 1760518799999, "quote_volume": 8527268.21548, "trades": 48278, "taker_buy_base": 1470793.9, "taker_buy_quote": 4212733.64855 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.8348, "high": 2.8348, "low": 2.8046, "close": 2.8178, "volume": 2228359.3, "close_time": 1760522399999, "quote_volume": 6289602.71697, "trades": 33454, "taker_buy_base": 972407.3, "taker_buy_quote": 2744528.51459 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 2.8179, "high": 2.8302, "low": 2.8073, "close": 2.8138, "volume": 1438054.8, "close_time": 1760525999999, "quote_volume": 4050607.7562, "trades": 20652, "taker_buy_base": 792861.9, "taker_buy_quote": 2233467.92157 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.8138, "high": 2.8241, "low": 2.7865, "close": 2.8065, "volume": 2074246.9, "close_time": 1760529599999, "quote_volume": 5816215.23916, "trades": 23535, "taker_buy_base": 774334.3, "taker_buy_quote": 2171291.66639 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.8065, "high": 2.8175, "low": 2.7764, "close": 2.7965, "volume": 1684027.0, "close_time": 1760533199999, "quote_volume": 4702713.9825, "trades": 28975, "taker_buy_base": 768588.4, "taker_buy_quote": 2146607.80456 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 2.7965, "high": 2.8105, "low": 2.7158, "close": 2.7788, "volume": 5288889.9, "close_time": 1760536799999, "quote_volume": 14615722.22284, "trades": 64141, "taker_buy_base": 2677144.0, "taker_buy_quote": 7399474.70709 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.7788, "high": 2.8115, "low": 2.7251, "close": 2.7444, "volume": 3593526.0, "close_time": 1760540399999, "quote_volume": 9972791.65035, "trades": 52609, "taker_buy_base": 1721217.1, "taker_buy_quote": 4776806.34196 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 2.7445, "high": 2.7609, "low": 2.6907, "close": 2.7137, "volume": 6201968.7, "close_time": 1760543999999, "quote_volume": 16864891.13638, "trades": 73930, "taker_buy_base": 3041628.1, "taker_buy_quote": 8269186.57845 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.7138, "high": 2.7266, "low": 2.6993, "close": 2.7064, "volume": 2153585.3, "close_time": 1760547599999, "quote_volume": 5846342.99909, "trades": 40109, "taker_buy_base": 1037198.9, "taker_buy_quote": 2816010.27749 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 2.7064, "high": 2.717, "low": 2.6817, "close": 2.7164, "volume": 2847086.7, "close_time": 1760551199999, "quote_volume": 7675216.53263, "trades": 42570, "taker_buy_base": 1320155.6, "taker_buy_quote": 3559301.4392 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 2.7164, "high": 2.7274, "low": 2.7017, "close": 2.7249, "volume": 1230113.1, "close_time": 1760554799999, "quote_volume": 3337676.69237, "trades": 21237, "taker_buy_base": 756505.1, "taker_buy_quote": 2052744.03741 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 2.7248, "high": 2.7253, "low": 2.6872, "close": 2.696, "volume": 1241135.8, "close_time": 1760558399999, "quote_volume": 3359074.99245, "trades": 21058, "taker_buy_base": 605150.7, "taker_buy_quote": 1638032.86205 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.6959, "high": 2.712, "low": 2.646, "close": 2.6831, "volume": 3152237.1, "close_time": 1760561999999, "quote_volume": 8443324.95565, "trades": 40424, "taker_buy_base": 1419286.7, "taker_buy_quote": 3803975.11071 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 2.6831, "high": 2.7008, "low": 2.6582, "close": 2.6734, "volume": 1768812.7, "close_time": 1760565599999, "quote_volume": 4738379.01332, "trades": 21168, "taker_buy_base": 834906.2, "taker_buy_quote": 2237799.05799 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 2.6735, "high": 2.6907, "low": 2.6534, "close": 2.6621, "volume": 1161693.9, "close_time": 1760569199999, "quote_volume": 3105636.46324, "trades": 22436, "taker_buy_base": 584450.6, "taker_buy_quote": 1562502.22566 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 2.6621, "high": 2.6875, "low": 2.6578, "close": 2.6799, "volume": 875413.1, "close_time": 1760572799999, "quote_volume": 2341619.33984, "trades": 19184, "taker_buy_base": 457858.6, "taker_buy_quote": 1224637.02679 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.6799, "high": 2.6871, "low": 2.6644, "close": 2.6683, "volume": 871834.1, "close_time": 1760576399999, "quote_volume": 2332300.2569, "trades": 22792, "taker_buy_base": 422149.7, "taker_buy_quote": 1129496.10222 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 2.6682, "high": 2.7044, "low": 2.6667, "close": 2.7018, "volume": 910929.4, "close_time": 1760579999999, "quote_volume": 2449393.09188, "trades": 21014, "taker_buy_base": 487185.2, "taker_buy_quote": 1309843.62664 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 2.7019, "high": 2.7183, "low": 2.6836, "close": 2.7048, "volume": 1049468.5, "close_time": 1760583599999, "quote_volume": 2834271.10066, "trades": 21725, "taker_buy_base": 576514.1, "taker_buy_quote": 1556843.61666 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 2.7049, "high": 2.7092, "low": 2.6819, "close": 2.6846, "volume": 675866.9, "close_time": 1760587199999, "quote_volume": 1822354.39551, "trades": 14669, "taker_buy_base": 329166.1, "taker_buy_quote": 887702.90638 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.6845, "high": 2.702, "low": 2.6672, "close": 2.6739, "volume": 795180.1, "close_time": 1760590799999, "quote_volume": 2135932.59142, "trades": 14280, "taker_buy_base": 367063.2, "taker_buy_quote": 986437.3738 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 2.6739, "high": 2.6946, "low": 2.6572, "close": 2.6729, "volume": 964247.2, "close_time": 1760594399999, "quote_volume": 2580284.80712, "trades": 22634, "taker_buy_base": 479516.1, "taker_buy_quote": 1283323.4008 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 2.6729, "high": 2.7077, "low": 2.672, "close": 2.7017, "volume": 1223848.3, "close_time": 1760597999999, "quote_volume": 3296728.00331, "trades": 20444, "taker_buy_base": 658829.8, "taker_buy_quote": 1775082.7549 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 2.7017, "high": 2.7037, "low": 2.6654, "close": 2.6697, "volume": 1158393.4, "close_time": 1760601599999, "quote_volume": 3101736.24197, "trades": 19967, "taker_buy_base": 610853.9, "taker_buy_quote": 1635214.18297 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.6698, "high": 2.6738, "low": 2.6423, "close": 2.6536, "volume": 1157740.2, "close_time": 1760605199999, "quote_volume": 3076049.58036, "trades": 19108, "taker_buy_base": 588138.5, "taker_buy_quote": 1562320.97853 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 2.6536, "high": 2.6982, "low": 2.5703, "close": 2.6849, "volume": 6520164.4, "close_time": 1760608799999, "quote_volume": 17205562.38071, "trades": 84778, "taker_buy_base": 3139023.6, "taker_buy_quote": 8285028.71643 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 2.6849, "high": 2.7227, "low": 2.6808, "close": 2.7111, "volume": 2624013.5, "close_time": 1760612399999, "quote_volume": 7099808.42584, "trades": 44117, "taker_buy_base": 1413792.3, "taker_buy_quote": 3826668.37005 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 2.7111, "high": 2.7249, "low": 2.6917, "close": 2.7163, "volume": 1523437.0, "close_time": 1760615999999, "quote_volume": 4124932.6698, "trades": 26842, "taker_buy_base": 776097.6, "taker_buy_quote": 2101644.39326 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.7164, "high": 2.7424, "low": 2.7079, "close": 2.709, "volume": 2373530.4, "close_time": 1760619599999, "quote_volume": 6459771.31309, "trades": 38181, "taker_buy_base": 1120148.0, "taker_buy_quote": 3048908.52965 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 2.709, "high": 2.7137, "low": 2.6575, "close": 2.6663, "volume": 2922934.8, "close_time": 1760623199999, "quote_volume": 7850622.05689, "trades": 50637, "taker_buy_base": 1244310.8, "taker_buy_quote": 3341768.8218 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 2.6664, "high": 2.6943, "low": 2.6239, "close": 2.6542, "volume": 5069712.0, "close_time": 1760626799999, "quote_volume": 13459497.41198, "trades": 81015, "taker_buy_base": 2499507.1, "taker_buy_quote": 6637419.25699 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 2.6543, "high": 2.6673, "low": 2.5774, "close": 2.5907, "volume": 6246412.5, "close_time": 1760630399999, "quote_volume": 16351063.25308, "trades": 91741, "taker_buy_base": 2856228.7, "taker_buy_quote": 7477691.4088 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.5906, "high": 2.6438, "low": 2.5621, "close": 2.642, "volume": 6245933.7, "close_time": 1760633999999, "quote_volume": 16168732.09829, "trades": 104479, "taker_buy_base": 3087396.0, "taker_buy_quote": 7996687.12892 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 2.642, "high": 2.6472, "low": 2.6083, "close": 2.6172, "volume": 3256002.3, "close_time": 1760637599999, "quote_volume": 8552595.57438, "trades": 58976, "taker_buy_base": 1714207.1, "taker_buy_quote": 4503233.8282 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.6172, "high": 2.6178, "low": 2.5703, "close": 2.5934, "volume": 4029569.3, "close_time": 1760641199999, "quote_volume": 10427479.31053, "trades": 70122, "taker_buy_base": 1747951.0, "taker_buy_quote": 4523078.57243 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.5934, "high": 2.5984, "low": 2.525, "close": 2.5499, "volume": 4591027.5, "close_time": 1760644799999, "quote_volume": 11729143.4686, "trades": 73845, "taker_buy_base": 2012986.9, "taker_buy_quote": 5144309.03491 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.5499, "high": 2.5644, "low": 2.5087, "close": 2.519, "volume": 3355923.4, "close_time": 1760648399999, "quote_volume": 8496602.51667, "trades": 53527, "taker_buy_base": 1522457.6, "taker_buy_quote": 3853775.90242 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.519, "high": 2.5522, "low": 2.5124, "close": 2.5504, "volume": 1578695.4, "close_time": 1760651999999, "quote_volume": 3994503.4031, "trades": 21398, "taker_buy_base": 729543.6, "taker_buy_quote": 1845566.71721 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.5504, "high": 2.5546, "low": 2.5035, "close": 2.5036, "volume": 1354496.4, "close_time": 1760655599999, "quote_volume": 3423537.01068, "trades": 22917, "taker_buy_base": 660755.7, "taker_buy_quote": 1670527.86661 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.5036, "high": 2.5307, "low": 2.4976, "close": 2.5161, "volume": 2053950.1, "close_time": 1760659199999, "quote_volume": 5163565.76106, "trades": 28599, "taker_buy_base": 947224.9, "taker_buy_quote": 2382891.70398 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.5161, "high": 2.5296, "low": 2.5062, "close": 2.5172, "volume": 1944451.7, "close_time": 1760662799999, "quote_volume": 4894403.36409, "trades": 30134, "taker_buy_base": 1025702.5, "taker_buy_quote": 2581509.89108 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.5171, "high": 2.545, "low": 2.5031, "close": 2.516, "volume": 2331773.2, "close_time": 1760666399999, "quote_volume": 5885143.17934, "trades": 31267, "taker_buy_base": 1319932.9, "taker_buy_quote": 3332467.58248 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.5161, "high": 2.5194, "low": 2.4769, "close": 2.5046, "volume": 2898270.0, "close_time": 1760669999999, "quote_volume": 7232272.91114, "trades": 33259, "taker_buy_base": 1234796.3, "taker_buy_quote": 3082385.71223 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.5047, "high": 2.5297, "low": 2.5045, "close": 2.529, "volume": 1652351.9, "close_time": 1760673599999, "quote_volume": 4156277.92833, "trades": 24348, "taker_buy_base": 784888.6, "taker_buy_quote": 1974384.45782 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.529, "high": 2.536, "low": 2.5178, "close": 2.5321, "volume": 1418745.2, "close_time": 1760677199999, "quote_volume": 3586313.29549, "trades": 21491, "taker_buy_base": 685484.7, "taker_buy_quote": 1732972.9269 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.5322, "high": 2.5396, "low": 2.5022, "close": 2.5053, "volume": 3625509.2, "close_time": 1760680799999, "quote_volume": 9163072.22217, "trades": 40739, "taker_buy_base": 1773401.5, "taker_buy_quote": 4482305.10459 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.5053, "high": 2.5151, "low": 2.4159, "close": 2.4243, "volume": 6815295.2, "close_time": 1760684399999, "quote_volume": 16692989.35076, "trades": 79942, "taker_buy_base": 3226331.0, "taker_buy_quote": 7897696.52845 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.4243, "high": 2.4313, "low": 2.3583, "close": 2.3647, "volume": 10554878.8, "close_time": 1760687999999, "quote_volume": 25229285.56263, "trades": 142178, "taker_buy_base": 5215979.9, "taker_buy_quote": 12467021.02928 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.3648, "high": 2.3706, "low": 2.3078, "close": 2.3154, "volume": 10352207.9, "close_time": 1760691599999, "quote_volume": 24185107.08198, "trades": 124522, "taker_buy_base": 4952329.8, "taker_buy_quote": 11570040.9923 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.3154, "high": 2.3891, "low": 2.3082, "close": 2.3364, "volume": 6498540.4, "close_time": 1760695199999, "quote_volume": 15225228.49595, "trades": 76027, "taker_buy_base": 3585028.3, "taker_buy_quote": 8399685.85102 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 2.3363, "high": 2.3518, "low": 2.2804, "close": 2.3291, "volume": 8572133.3, "close_time": 1760698799999, "quote_volume": 19791499.46289, "trades": 75902, "taker_buy_base": 4303836.7, "taker_buy_quote": 9937081.03911 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 2.3291, "high": 2.4073, "low": 2.3265, "close": 2.3925, "volume": 9098993.2, "close_time": 1760702399999, "quote_volume": 21636114.57519, "trades": 90464, "taker_buy_base": 4791712.4, "taker_buy_quote": 11393164.5232 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.3925, "high": 2.4197, "low": 2.3824, "close": 2.3862, "volume": 4203240.0, "close_time": 1760705999999, "quote_volume": 10098583.39157, "trades": 53588, "taker_buy_base": 2240330.6, "taker_buy_quote": 5383642.53315 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 2.3863, "high": 2.4266, "low": 2.3649, "close": 2.4062, "volume": 6672960.1, "close_time": 1760709599999, "quote_volume": 15996217.0207, "trades": 91345, "taker_buy_base": 3345025.8, "taker_buy_quote": 8017960.69878 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 2.4061, "high": 2.4121, "low": 2.3469, "close": 2.3742, "volume": 5738845.8, "close_time": 1760713199999, "quote_volume": 13654076.50278, "trades": 80175, "taker_buy_base": 2941207.6, "taker_buy_quote": 6996057.31328 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 2.3743, "high": 2.4342, "low": 2.3711, "close": 2.4323, "volume": 4300237.2, "close_time": 1760716799999, "quote_volume": 10298881.51091, "trades": 67441, "taker_buy_base": 2305200.7, "taker_buy_quote": 5520659.49763 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.4322, "high": 2.4734, "low": 2.3976, "close": 2.4057, "volume": 5546662.2, "close_time": 1760720399999, "quote_volume": 13524378.90111, "trades": 70691, "taker_buy_base": 2818587.8, "taker_buy_quote": 6878422.49753 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 2.4057, "high": 2.4241, "low": 2.3904, "close": 2.4169, "volume": 2740867.9, "close_time": 1760723999999, "quote_volume": 6600620.63927, "trades": 37472, "taker_buy_base": 1490616.5, "taker_buy_quote": 3589463.25286 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 2.417, "high": 2.4433, "low": 2.4142, "close": 2.4238, "volume": 1700067.3, "close_time": 1760727599999, "quote_volume": 4127346.0598, "trades": 29157, "taker_buy_base": 859308.7, "taker_buy_quote": 2086071.31632 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 2.4239, "high": 2.4344, "low": 2.4018, "close": 2.4229, "volume": 1984400.9, "close_time": 1760731199999, "quote_volume": 4803144.66358, "trades": 29649, "taker_buy_base": 860140.8, "taker_buy_quote": 2081140.48476 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.423, "high": 2.447, "low": 2.4121, "close": 2.4383, "volume": 1512077.3, "close_time": 1760734799999, "quote_volume": 3681720.34812, "trades": 19658, "taker_buy_base": 785871.5, "taker_buy_quote": 1913502.21679 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 2.4384, "high": 2.4664, "low": 2.436, "close": 2.4634, "volume": 1711186.4, "close_time": 1760738399999, "quote_volume": 4194844.78301, "trades": 15141, "taker_buy_base": 992206.6, "taker_buy_quote": 2432117.49145 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 2.4635, "high": 2.4694, "low": 2.4368, "close": 2.4478, "volume": 1118884.5, "close_time": 1760741999999, "quote_volume": 2743337.51389, "trades": 12877, "taker_buy_base": 510289.7, "taker_buy_quote": 1251006.46409 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 2.4478, "high": 2.4519, "low": 2.4321, "close": 2.4367, "volume": 928474.8, "close_time": 1760745599999, "quote_volume": 2266542.79578, "trades": 10420, "taker_buy_base": 421249.3, "taker_buy_quote": 1028718.42356 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.4367, "high": 2.4527, "low": 2.4314, "close": 2.4429, "volume": 997550.3, "close_time": 1760749199999, "quote_volume": 2435137.82267, "trades": 13476, "taker_buy_base": 446466.1, "taker_buy_quote": 1089781.31538 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 2.4429, "high": 2.4813, "low": 2.4428, "close": 2.4794, "volume": 1174061.2, "close_time": 1760752799999, "quote_volume": 2892718.40048, "trades": 15635, "taker_buy_base": 616008.6, "taker_buy_quote": 1517672.20761 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 2.4795, "high": 2.4872, "low": 2.4401, "close": 2.4419, "volume": 1501844.5, "close_time": 1760756399999, "quote_volume": 3700933.32303, "trades": 17583, "taker_buy_base": 731319.8, "taker_buy_quote": 1800912.88132 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 2.4419, "high": 2.4618, "low": 2.4404, "close": 2.4578, "volume": 822854.5, "close_time": 1760759999999, "quote_volume": 2016242.11373, "trades": 12328, "taker_buy_base": 420247.3, "taker_buy_quote": 1030076.34783 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.4578, "high": 2.4582, "low": 2.4227, "close": 2.423, "volume": 1027659.8, "close_time": 1760763599999, "quote_volume": 2507354.08845, "trades": 14215, "taker_buy_base": 408348.3, "taker_buy_quote": 996302.15457 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 2.423, "high": 2.4404, "low": 2.4175, "close": 2.4394, "volume": 989199.7, "close_time": 1760767199999, "quote_volume": 2402920.99413, "trades": 12594, "taker_buy_base": 576510.4, "taker_buy_quote": 1400320.17678 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 2.4395, "high": 2.4536, "low": 2.4269, "close": 2.4433, "volume": 890020.4, "close_time": 1760770799999, "quote_volume": 2173486.9929, "trades": 13640, "taker_buy_base": 470836.2, "taker_buy_quote": 1149702.76187 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 2.4434, "high": 2.491, "low": 2.4372, "close": 2.444, "volume": 2435641.8, "close_time": 1760774399999, "quote_volume": 5994696.09241, "trades": 33601, "taker_buy_base": 1408497.9, "taker_buy_quote": 3465584.94349 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.444, "high": 2.4566, "low": 2.4415, "close": 2.4464, "volume": 1102047.8, "close_time": 1760777999999, "quote_volume": 2699710.26786, "trades": 15752, "taker_buy_base": 615621.7, "taker_buy_quote": 1507871.78254 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 2.4463, "high": 2.4676, "low": 2.4392, "close": 2.4583, "volume": 1269748.2, "close_time": 1760781599999, "quote_volume": 3113268.32557, "trades": 16136, "taker_buy_base": 602329.6, "taker_buy_quote": 1476708.34784 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 2.4583, "high": 2.474, "low": 2.4489, "close": 2.4698, "volume": 800743.3, "close_time": 1760785199999, "quote_volume": 1972249.74111, "trades": 13235, "taker_buy_base": 390065.2, "taker_buy_quote": 960732.55728 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 2.4698, "high": 2.4877, "low": 2.4652, "close": 2.4871, "volume": 1000348.4, "close_time": 1760788799999, "quote_volume": 2477442.79338, "trades": 14603, "taker_buy_base": 555244.1, "taker_buy_quote": 1374910.73691 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.4872, "high": 2.5028, "low": 2.4794, "close": 2.4926, "volume": 1200333.9, "close_time": 1760792399999, "quote_volume": 2989726.51334, "trades": 17046, "taker_buy_base": 602466.7, "taker_buy_quote": 1500573.13733 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 2.4926, "high": 2.4932, "low": 2.4517, "close": 2.4621, "volume": 1099133.5, "close_time": 1760795999999, "quote_volume": 2710630.30674, "trades": 18967, "taker_buy_base": 506930.8, "taker_buy_quote": 1250393.90594 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 2.462, "high": 2.4906, "low": 2.4463, "close": 2.4859, "volume": 1089366.0, "close_time": 1760799599999, "quote_volume": 2688718.69519, "trades": 18505, "taker_buy_base": 525558.2, "taker_buy_quote": 1297199.29124 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 2.4859, "high": 2.4945, "low": 2.4644, "close": 2.4737, "volume": 970329.3, "close_time": 1760803199999, "quote_volume": 2407290.50412, "trades": 15423, "taker_buy_base": 530903.6, "taker_buy_quote": 1317495.95871 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.4738, "high": 2.483, "low": 2.4511, "close": 2.4693, "volume": 1042852.4, "close_time": 1760806799999, "quote_volume": 2566192.41264, "trades": 15800, "taker_buy_base": 499990.6, "taker_buy_quote": 1230635.8231 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 2.4693, "high": 2.5224, "low": 2.4613, "close": 2.5185, "volume": 1613239.4, "close_time": 1760810399999, "quote_volume": 4025302.34182, "trades": 17709, "taker_buy_base": 912214.7, "taker_buy_quote": 2275950.72072 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 2.5185, "high": 2.5251, "low": 2.4925, "close": 2.4946, "volume": 800488.4, "close_time": 1760813999999, "quote_volume": 2005716.25666, "trades": 13283, "taker_buy_base": 349543.1, "taker_buy_quote": 875203.7223 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 2.4947, "high": 2.5058, "low": 2.489, "close": 2.497, "volume": 556609.2, "close_time": 1760817599999, "quote_volume": 1390573.33314, "trades": 9713, "taker_buy_base": 291258.1, "taker_buy_quote": 727500.01359 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.497, "high": 2.5143, "low": 2.4951, "close": 2.5007, "volume": 874595.7, "close_time": 1760821199999, "quote_volume": 2189554.119, "trades": 13244, "taker_buy_base": 463845.0, "taker_buy_quote": 1161276.67979 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 2.5007, "high": 2.5088, "low": 2.4862, "close": 2.5054, "volume": 602878.7, "close_time": 1760824799999, "quote_volume": 1505024.56793, "trades": 7057, "taker_buy_base": 283794.8, "taker_buy_quote": 708622.45031 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 2.5054, "high": 2.512, "low": 2.4982, "close": 2.5019, "volume": 327573.6, "close_time": 1760828399999, "quote_volume": 820598.79076, "trades": 6653, "taker_buy_base": 178043.4, "taker_buy_quote": 446159.37007 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 2.5018, "high": 2.5041, "low": 2.4952, "close": 2.5012, "volume": 329334.5, "close_time": 1760831999999, "quote_volume": 823310.06783, "trades": 5895, "taker_buy_base": 133608.4, "taker_buy_quote": 333967.46983 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.5012, "high": 2.5015, "low": 2.4746, "close": 2.4849, "volume": 742878.5, "close_time": 1760835599999, "quote_volume": 1847340.41215, "trades": 11949, "taker_buy_base": 346395.7, "taker_buy_quote": 861155.95107 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 2.4848, "high": 2.4857, "low": 2.4727, "close": 2.4822, "volume": 456321.6, "close_time": 1760839199999, "quote_volume": 1131577.61725, "trades": 7506, "taker_buy_base": 242141.9, "taker_buy_quote": 600408.58601 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 2.4823, "high": 2.4859, "low": 2.4743, "close": 2.479, "volume": 517025.3, "close_time": 1760842799999, "quote_volume": 1281946.53606, "trades": 8141, "taker_buy_base": 292849.9, "taker_buy_quote": 726051.49888 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 2.479, "high": 2.5174, "low": 2.4741, "close": 2.5087, "volume": 679305.4, "close_time": 1760846399999, "quote_volume": 1694617.54763, "trades": 11483, "taker_buy_base": 384810.2, "taker_buy_quote": 959907.35197 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.5087, "high": 2.5109, "low": 2.49, "close": 2.4943, "volume": 431959.9, "close_time": 1760849999999, "quote_volume": 1078686.02682, "trades": 9154, "taker_buy_base": 217558.3, "taker_buy_quote": 543238.8458 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 2.4944, "high": 2.5114, "low": 2.4861, "close": 2.4903, "volume": 472898.3, "close_time": 1760853599999, "quote_volume": 1181082.26524, "trades": 9636, "taker_buy_base": 213238.2, "taker_buy_quote": 532342.54074 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 2.4903, "high": 2.4935, "low": 2.4722, "close": 2.4859, "volume": 520836.9, "close_time": 1760857199999, "quote_volume": 1293657.47872, "trades": 9507, "taker_buy_base": 286419.7, "taker_buy_quote": 711419.50827 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 2.4858, "high": 2.4991, "low": 2.4812, "close": 2.4865, "volume": 761045.2, "close_time": 1760860799999, "quote_volume": 1894767.86903, "trades": 10432, "taker_buy_base": 243727.0, "taker_buy_quote": 607014.48162 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.4866, "high": 2.5143, "low": 2.4544, "close": 2.4561, "volume": 4130769.0, "close_time": 1760864399999, "quote_volume": 10241555.09585, "trades": 44965, "taker_buy_base": 1791197.9, "taker_buy_quote": 4442824.05243 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 2.456, "high": 2.5188, "low": 2.4418, "close": 2.4975, "volume": 4169393.1, "close_time": 1760867999999, "quote_volume": 10352366.296, "trades": 57441, "taker_buy_base": 2094671.8, "taker_buy_quote": 5200636.31488 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 2.4975, "high": 2.6441, "low": 2.4848, "close": 2.5959, "volume": 8828166.7, "close_time": 1760871599999, "quote_volume": 22678760.78995, "trades": 103808, "taker_buy_base": 4520901.9, "taker_buy_quote": 11611743.3177 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 2.5958, "high": 2.6486, "low": 2.5931, "close": 2.6137, "volume": 5236161.5, "close_time": 1760875199999, "quote_volume": 13733079.47827, "trades": 68284, "taker_buy_base": 2834133.0, "taker_buy_quote": 7433782.99313 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.6137, "high": 2.6194, "low": 2.5844, "close": 2.5968, "volume": 1880511.2, "close_time": 1760878799999, "quote_volume": 4887398.61004, "trades": 30023, "taker_buy_base": 929902.2, "taker_buy_quote": 2417740.92402 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 2.5968, "high": 2.6449, "low": 2.5814, "close": 2.6378, "volume": 2603731.7, "close_time": 1760882399999, "quote_volume": 6801147.49408, "trades": 35924, "taker_buy_base": 1390538.2, "taker_buy_quote": 3632166.73494 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 2.6379, "high": 2.6594, "low": 2.6208, "close": 2.6359, "volume": 3358218.0, "close_time": 1760885999999, "quote_volume": 8858504.96137, "trades": 50276, "taker_buy_base": 1734182.0, "taker_buy_quote": 4575049.47091 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 2.6358, "high": 2.6403, "low": 2.6122, "close": 2.6269, "volume": 1386690.7, "close_time": 1760889599999, "quote_volume": 3635742.71257, "trades": 22254, "taker_buy_base": 661197.4, "taker_buy_quote": 1733458.93829 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.6268, "high": 2.6353, "low": 2.606, "close": 2.6219, "volume": 1519285.4, "close_time": 1760893199999, "quote_volume": 3979576.27535, "trades": 19106, "taker_buy_base": 731733.5, "taker_buy_quote": 1917253.18894 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 2.622, "high": 2.6424, "low": 2.6165, "close": 2.6187, "volume": 3047249.8, "close_time": 1760896799999, "quote_volume": 8018563.34339, "trades": 29455, "taker_buy_base": 1465390.3, "taker_buy_quote": 3856769.17441 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 2.6188, "high": 2.6253, "low": 2.608, "close": 2.6184, "volume": 1835996.0, "close_time": 1760900399999, "quote_volume": 4803018.07391, "trades": 15587, "taker_buy_base": 700449.6, "taker_buy_quote": 1833186.16281 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 2.6184, "high": 2.6189, "low": 2.5976, "close": 2.6051, "volume": 1270776.0, "close_time": 1760903999999, "quote_volume": 3312316.09942, "trades": 13359, "taker_buy_base": 501123.8, "taker_buy_quote": 1306315.18208 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.6051, "high": 2.6138, "low": 2.5977, "close": 2.6126, "volume": 689541.2, "close_time": 1760907599999, "quote_volume": 1796694.59832, "trades": 10346, "taker_buy_base": 322419.5, "taker_buy_quote": 840079.22851 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 2.6127, "high": 2.6142, "low": 2.5868, "close": 2.6045, "volume": 841999.1, "close_time": 1760911199999, "quote_volume": 2188510.57074, "trades": 7862, "taker_buy_base": 391686.1, "taker_buy_quote": 1017854.20639 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 2.6046, "high": 2.6189, "low": 2.6022, "close": 2.6113, "volume": 789518.5, "close_time": 1760914799999, "quote_volume": 2061670.59956, "trades": 13424, "taker_buy_base": 389831.1, "taker_buy_quote": 1018066.23691 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 2.6113, "high": 2.6113, "low": 2.5734, "close": 2.5818, "volume": 1154901.2, "close_time": 1760918399999, "quote_volume": 2990490.77004, "trades": 12377, "taker_buy_base": 450289.1, "taker_buy_quote": 1166720.35138 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.5817, "high": 2.5817, "low": 2.521, "close": 2.5561, "volume": 2784005.2, "close_time": 1760921999999, "quote_volume": 7085598.95503, "trades": 36520, "taker_buy_base": 1349753.9, "taker_buy_quote": 3435347.73835 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 2.5562, "high": 2.5695, "low": 2.5477, "close": 2.5549, "volume": 1028150.0, "close_time": 1760925599999, "quote_volume": 2629741.19553, "trades": 20132, "taker_buy_base": 507136.0, "taker_buy_quote": 1297141.52476 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 2.5549, "high": 2.5749, "low": 2.5393, "close": 2.566, "volume": 1091081.2, "close_time": 1760929199999, "quote_volume": 2793141.2818, "trades": 21742, "taker_buy_base": 571562.2, "taker_buy_quote": 1463333.201 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 2.566, "high": 2.6356, "low": 2.5568, "close": 2.627, "volume": 2041197.4, "close_time": 1760932799999, "quote_volume": 5305561.12642, "trades": 30084, "taker_buy_base": 1126443.5, "taker_buy_quote": 2927521.4657 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.627, "high": 2.6403, "low": 2.6151, "close": 2.6374, "volume": 2446561.8, "close_time": 1760936399999, "quote_volume": 6433378.33909, "trades": 30848, "taker_buy_base": 1194969.8, "taker_buy_quote": 3141757.06008 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.6375, "high": 2.6696, "low": 2.6262, "close": 2.6642, "volume": 2444632.4, "close_time": 1760939999999, "quote_volume": 6475438.42226, "trades": 25485, "taker_buy_base": 1584857.8, "taker_buy_quote": 4197645.93568 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.6643, "high": 2.6796, "low": 2.6533, "close": 2.6704, "volume": 1455328.6, "close_time": 1760943599999, "quote_volume": 3878872.1651, "trades": 23629, "taker_buy_base": 784716.8, "taker_buy_quote": 2090827.82966 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.6704, "high": 2.6743, "low": 2.6413, "close": 2.6475, "volume": 1512767.8, "close_time": 1760947199999, "quote_volume": 4018308.79974, "trades": 19719, "taker_buy_base": 755159.1, "taker_buy_quote": 2006517.47079 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.6475, "high": 2.666, "low": 2.6314, "close": 2.6457, "volume": 1519074.3, "close_time": 1760950799999, "quote_volume": 4019145.00517, "trades": 22551, "taker_buy_base": 785379.5, "taker_buy_quote": 2078096.85443 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 2.6457, "high": 2.6457, "low": 2.6253, "close": 2.6332, "volume": 1290286.2, "close_time": 1760954399999, "quote_volume": 3396433.82063, "trades": 17334, "taker_buy_base": 506081.5, "taker_buy_quote": 1332445.26837 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 2.6331, "high": 2.6405, "low": 2.6121, "close": 2.6165, "volume": 1642472.0, "close_time": 1760957999999, "quote_volume": 4312891.65525, "trades": 24050, "taker_buy_base": 788879.5, "taker_buy_quote": 2072580.16885 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 2.6164, "high": 2.6208, "low": 2.6048, "close": 2.6199, "volume": 1059670.9, "close_time": 1760961599999, "quote_volume": 2769041.43106, "trades": 18789, "taker_buy_base": 481630.8, "taker_buy_quote": 1258561.8345 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.6199, "high": 2.6314, "low": 2.6115, "close": 2.6277, "volume": 1022812.1, "close_time": 1760965199999, "quote_volume": 2682466.96455, "trades": 17555, "taker_buy_base": 482918.4, "taker_buy_quote": 1266676.78763 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 2.6278, "high": 2.6425, "low": 2.6114, "close": 2.6378, "volume": 1208054.1, "close_time": 1760968799999, "quote_volume": 3175452.70599, "trades": 26002, "taker_buy_base": 678184.2, "taker_buy_quote": 1782642.38039 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.6379, "high": 2.6403, "low": 2.6031, "close": 2.621, "volume": 1538264.6, "close_time": 1760972399999, "quote_volume": 4029976.84949, "trades": 22385, "taker_buy_base": 719772.7, "taker_buy_quote": 1886201.8027 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.621, "high": 2.6362, "low": 2.5968, "close": 2.5981, "volume": 1567978.6, "close_time": 1760975999999, "quote_volume": 4099747.03482, "trades": 24193, "taker_buy_base": 742896.3, "taker_buy_quote": 1942220.03372 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.5981, "high": 2.5983, "low": 2.5511, "close": 2.5642, "volume": 3440938.5, "close_time": 1760979599999, "quote_volume": 8857604.86352, "trades": 53462, "taker_buy_base": 1644309.8, "taker_buy_quote": 4232443.2849 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 2.5642, "high": 2.5846, "low": 2.5471, "close": 2.5676, "volume": 1711140.3, "close_time": 1760983199999, "quote_volume": 4385797.71905, "trades": 26360, "taker_buy_base": 935264.7, "taker_buy_quote": 2397987.8589 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 2.5677, "high": 2.5843, "low": 2.5539, "close": 2.5827, "volume": 1333984.9, "close_time": 1760986799999, "quote_volume": 3428425.14527, "trades": 22704, "taker_buy_base": 779764.2, "taker_buy_quote": 2004139.34465 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 2.5827, "high": 2.6036, "low": 2.5712, "close": 2.5885, "volume": 1298485.4, "close_time": 1760990399999, "quote_volume": 3356638.96642, "trades": 23479, "taker_buy_base": 732717.9, "taker_buy_quote": 1893900.87269 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.5885, "high": 2.5951, "low": 2.5772, "close": 2.5932, "volume": 924194.3, "close_time": 1760993999999, "quote_volume": 2390431.70296, "trades": 19075, "taker_buy_base": 501706.9, "taker_buy_quote": 1297763.79102 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 2.5931, "high": 2.6045, "low": 2.5698, "close": 2.5744, "volume": 919880.7, "close_time": 1760997599999, "quote_volume": 2378760.0607, "trades": 9933, "taker_buy_base": 469745.6, "taker_buy_quote": 1214759.93924 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 2.5743, "high": 2.594, "low": 2.565, "close": 2.5875, "volume": 766279.6, "close_time": 1761001199999, "quote_volume": 1977997.15576, "trades": 11248, "taker_buy_base": 395252.0, "taker_buy_quote": 1020587.34145 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 2.5876, "high": 2.588, "low": 2.5721, "close": 2.5747, "volume": 402637.3, "close_time": 1761004799999, "quote_volume": 1038265.4026, "trades": 7696, "taker_buy_base": 191548.4, "taker_buy_quote": 493846.53332 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.5746, "high": 2.5764, "low": 2.5616, "close": 2.5663, "volume": 440461.9, "close_time": 1761008399999, "quote_volume": 1131472.45665, "trades": 10026, "taker_buy_base": 209205.9, "taker_buy_quote": 537395.72284 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 2.5662, "high": 2.5696, "low": 2.5379, "close": 2.547, "volume": 1157810.2, "close_time": 1761011999999, "quote_volume": 2955057.73997, "trades": 17745, "taker_buy_base": 516171.2, "taker_buy_quote": 1317469.00179 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 2.547, "high": 2.5495, "low": 2.5287, "close": 2.54, "volume": 1416581.6, "close_time": 1761015599999, "quote_volume": 3597847.33893, "trades": 20458, "taker_buy_base": 697418.6, "taker_buy_quote": 1771323.88064 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 2.5401, "high": 2.5457, "low": 2.523, "close": 2.5288, "volume": 704587.4, "close_time": 1761019199999, "quote_volume": 1785532.23943, "trades": 13062, "taker_buy_base": 362788.2, "taker_buy_quote": 919557.2189 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.5288, "high": 2.5288, "low": 2.475, "close": 2.4813, "volume": 3676127.5, "close_time": 1761022799999, "quote_volume": 9186697.18889, "trades": 56469, "taker_buy_base": 1425146.2, "taker_buy_quote": 3562073.38668 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 2.4813, "high": 2.5, "low": 2.474, "close": 2.4799, "volume": 2304068.9, "close_time": 1761026399999, "quote_volume": 5727251.27601, "trades": 29669, "taker_buy_base": 1214995.3, "taker_buy_quote": 3020216.70419 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 2.4799, "high": 2.4998, "low": 2.4721, "close": 2.4954, "volume": 1260313.6, "close_time": 1761029999999, "quote_volume": 3137073.19574, "trades": 20377, "taker_buy_base": 731789.5, "taker_buy_quote": 1821402.36953 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 2.4954, "high": 2.5105, "low": 2.4868, "close": 2.5046, "volume": 1330370.3, "close_time": 1761033599999, "quote_volume": 3325728.4872, "trades": 17087, "taker_buy_base": 769761.9, "taker_buy_quote": 1924236.81238 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.5046, "high": 2.5046, "low": 2.468, "close": 2.4819, "volume": 1797740.2, "close_time": 1761037199999, "quote_volume": 4458197.60415, "trades": 18264, "taker_buy_base": 820548.9, "taker_buy_quote": 2034363.67396 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 2.4818, "high": 2.488, "low": 2.4759, "close": 2.4818, "volume": 1078958.4, "close_time": 1761040799999, "quote_volume": 2678493.90593, "trades": 11573, "taker_buy_base": 577261.1, "taker_buy_quote": 1433063.5702 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 2.4818, "high": 2.5051, "low": 2.4742, "close": 2.4932, "volume": 1316032.6, "close_time": 1761044399999, "quote_volume": 3276446.29738, "trades": 17472, "taker_buy_base": 666722.1, "taker_buy_quote": 1659819.35885 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 2.4931, "high": 2.5022, "low": 2.483, "close": 2.4976, "volume": 707454.7, "close_time": 1761047999999, "quote_volume": 1763515.33798, "trades": 12191, "taker_buy_base": 336398.6, "taker_buy_quote": 838533.14765 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.4976, "high": 2.5289, "low": 2.4925, "close": 2.5075, "volume": 2230632.4, "close_time": 1761051599999, "quote_volume": 5605331.20043, "trades": 29269, "taker_buy_base": 1167659.9, "taker_buy_quote": 2933761.29003 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 2.5074, "high": 2.5179, "low": 2.4864, "close": 2.4987, "volume": 2457694.6, "close_time": 1761055199999, "quote_volume": 6144340.7814, "trades": 40149, "taker_buy_base": 1228947.8, "taker_buy_quote": 3072376.38626 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 2.4988, "high": 2.65, "low": 2.4985, "close": 2.646, "volume": 5318552.9, "close_time": 1761058799999, "quote_volume": 13725359.97006, "trades": 69204, "taker_buy_base": 2760250.5, "taker_buy_quote": 7113912.54024 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.646, "high": 2.6796, "low": 2.6272, "close": 2.6682, "volume": 7299380.1, "close_time": 1761062399999, "quote_volume": 19386100.7451, "trades": 93242, "taker_buy_base": 3745768.7, "taker_buy_quote": 9951270.25641 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.6681, "high": 2.685, "low": 2.6123, "close": 2.6223, "volume": 5078710.8, "close_time": 1761065999999, "quote_volume": 13529821.4059, "trades": 66189, "taker_buy_base": 2476860.4, "taker_buy_quote": 6601596.97318 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 2.6224, "high": 2.6452, "low": 2.585, "close": 2.6122, "volume": 4938766.1, "close_time": 1761069599999, "quote_volume": 12924857.38235, "trades": 79407, "taker_buy_base": 2349873.9, "taker_buy_quote": 6149656.25151 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 2.6122, "high": 2.6235, "low": 2.5974, "close": 2.6144, "volume": 2106738.7, "close_time": 1761073199999, "quote_volume": 5495511.04713, "trades": 32991, "taker_buy_base": 1087164.9, "taker_buy_quote": 2836427.5615 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 2.6144, "high": 2.6221, "low": 2.5925, "close": 2.5973, "volume": 1025078.5, "close_time": 1761076799999, "quote_volume": 2672747.48254, "trades": 20416, "taker_buy_base": 502644.2, "taker_buy_quote": 1310676.68925 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.5974, "high": 2.6033, "low": 2.5561, "close": 2.5687, "volume": 2542959.3, "close_time": 1761080399999, "quote_volume": 6544089.43722, "trades": 34888, "taker_buy_base": 995653.9, "taker_buy_quote": 2561401.85926 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 2.5686, "high": 2.5819, "low": 2.5333, "close": 2.5693, "volume": 2024642.0, "close_time": 1761083999999, "quote_volume": 5170770.72516, "trades": 23103, "taker_buy_base": 991678.4, "taker_buy_quote": 2532882.15697 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 2.5692, "high": 2.5709, "low": 2.5091, "close": 2.5203, "volume": 2568201.0, "close_time": 1761087599999, "quote_volume": 6509797.97964, "trades": 42292, "taker_buy_base": 1271545.4, "taker_buy_quote": 3221869.51161 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 2.5203, "high": 2.5268, "low": 2.4789, "close": 2.4889, "volume": 2208042.2, "close_time": 1761091199999, "quote_volume": 5524907.75645, "trades": 34083, "taker_buy_base": 1046984.0, "taker_buy_quote": 2619813.98993 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.4888, "high": 2.5011, "low": 2.4646, "close": 2.4784, "volume": 2211913.3, "close_time": 1761094799999, "quote_volume": 5498749.69975, "trades": 38438, "taker_buy_base": 1251292.1, "taker_buy_quote": 3112051.61154 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 2.4784, "high": 2.5007, "low": 2.4758, "close": 2.4878, "volume": 1450311.5, "close_time": 1761098399999, "quote_volume": 3605137.3625, "trades": 26599, "taker_buy_base": 815897.8, "taker_buy_quote": 2027956.8508 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 2.4878, "high": 2.4969, "low": 2.4809, "close": 2.4857, "volume": 938742.6, "close_time": 1761101999999, "quote_volume": 2335937.36164, "trades": 16185, "taker_buy_base": 553025.7, "taker_buy_quote": 1376137.45068 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 2.4857, "high": 2.4863, "low": 2.4592, "close": 2.4724, "volume": 1253929.1, "close_time": 1761105599999, "quote_volume": 3097582.10464, "trades": 17121, "taker_buy_base": 641576.5, "taker_buy_quote": 1584832.01456 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.4724, "high": 2.49, "low": 2.47, "close": 2.4877, "volume": 1055362.9, "close_time": 1761109199999, "quote_volume": 2620592.18751, "trades": 14982, "taker_buy_base": 573017.3, "taker_buy_quote": 1422755.63294 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 2.4877, "high": 2.4878, "low": 2.3474, "close": 2.4186, "volume": 6805474.4, "close_time": 1761112799999, "quote_volume": 16420297.33494, "trades": 81489, "taker_buy_base": 3587353.5, "taker_buy_quote": 8642581.46265 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 2.4186, "high": 2.4279, "low": 2.4088, "close": 2.4159, "volume": 1799281.3, "close_time": 1761116399999, "quote_volume": 4353621.90466, "trades": 22331, "taker_buy_base": 882154.7, "taker_buy_quote": 2134438.59965 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 2.416, "high": 2.4207, "low": 2.4021, "close": 2.414, "volume": 2227039.1, "close_time": 1761119999999, "quote_volume": 5370955.07381, "trades": 27288, "taker_buy_base": 1139489.4, "taker_buy_quote": 2748518.039 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.4139, "high": 2.4139, "low": 2.3911, "close": 2.4056, "volume": 1352201.3, "close_time": 1761123599999, "quote_volume": 3247754.58309, "trades": 18781, "taker_buy_base": 710468.9, "taker_buy_quote": 1706544.49194 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 2.4057, "high": 2.412, "low": 2.3905, "close": 2.3979, "volume": 1486099.2, "close_time": 1761127199999, "quote_volume": 3568063.4412, "trades": 20990, "taker_buy_base": 750101.6, "taker_buy_quote": 1800856.24951 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 2.3979, "high": 2.4142, "low": 2.3925, "close": 2.3944, "volume": 1285925.0, "close_time": 1761130799999, "quote_volume": 3089111.54758, "trades": 17735, "taker_buy_base": 577508.6, "taker_buy_quote": 1387885.28945 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 2.3944, "high": 2.4412, "low": 2.3729, "close": 2.422, "volume": 3948114.4, "close_time": 1761134399999, "quote_volume": 9508893.23754, "trades": 52405, "taker_buy_base": 1932000.4, "taker_buy_quote": 4652981.53283 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.4221, "high": 2.444, "low": 2.415, "close": 2.4288, "volume": 1793177.6, "close_time": 1761137999999, "quote_volume": 4361778.2604, "trades": 24544, "taker_buy_base": 877297.9, "taker_buy_quote": 2133619.96482 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 2.4287, "high": 2.4568, "low": 2.4174, "close": 2.4533, "volume": 2705737.0, "close_time": 1761141599999, "quote_volume": 6582699.99784, "trades": 40103, "taker_buy_base": 1437230.7, "taker_buy_quote": 3497785.46037 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 2.4532, "high": 2.4611, "low": 2.3968, "close": 2.4611, "volume": 5459062.9, "close_time": 1761145199999, "quote_volume": 13237612.04267, "trades": 73418, "taker_buy_base": 2816653.1, "taker_buy_quote": 6832438.12963 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 2.461, "high": 2.4745, "low": 2.4191, "close": 2.4433, "volume": 2754179.5, "close_time": 1761148799999, "quote_volume": 6724811.18552, "trades": 47827, "taker_buy_base": 1523329.8, "taker_buy_quote": 3719569.38677 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.4434, "high": 2.4577, "low": 2.4252, "close": 2.4398, "volume": 2718288.9, "close_time": 1761152399999, "quote_volume": 6639110.58798, "trades": 49248, "taker_buy_base": 1352051.1, "taker_buy_quote": 3302414.02106 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 2.4398, "high": 2.4474, "low": 2.4105, "close": 2.4182, "volume": 1863144.9, "close_time": 1761155999999, "quote_volume": 4534029.71742, "trades": 31971, "taker_buy_base": 820726.3, "taker_buy_quote": 1998653.43818 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 2.4183, "high": 2.4318, "low": 2.404, "close": 2.4166, "volume": 1595640.2, "close_time": 1761159599999, "quote_volume": 3857826.94771, "trades": 31844, "taker_buy_base": 749008.7, "taker_buy_quote": 1810857.79571 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 2.4166, "high": 2.4486, "low": 2.4022, "close": 2.4258, "volume": 2135463.6, "close_time": 1761163199999, "quote_volume": 5187148.69474, "trades": 34167, "taker_buy_base": 1063535.2, "taker_buy_quote": 2584118.94508 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.4258, "high": 2.4344, "low": 2.4041, "close": 2.4066, "volume": 1577918.7, "close_time": 1761166799999, "quote_volume": 3820005.32525, "trades": 27907, "taker_buy_base": 656901.0, "taker_buy_quote": 1590654.34934 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 2.4065, "high": 2.4069, "low": 2.3383, "close": 2.361, "volume": 5619303.2, "close_time": 1761170399999, "quote_volume": 13322073.44356, "trades": 51030, "taker_buy_base": 2575783.3, "taker_buy_quote": 6104556.41252 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 2.361, "high": 2.3746, "low": 2.3491, "close": 2.361, "volume": 1830579.7, "close_time": 1761173999999, "quote_volume": 4325037.1944, "trades": 24912, "taker_buy_base": 891216.7, "taker_buy_quote": 2105263.71234 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 2.3609, "high": 2.3945, "low": 2.3594, "close": 2.3818, "volume": 3091499.1, "close_time": 1761177599999, "quote_volume": 7347404.28157, "trades": 30139, "taker_buy_base": 1805321.9, "taker_buy_quote": 4289220.95925 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.3819, "high": 2.3949, "low": 2.3719, "close": 2.3901, "volume": 1202313.3, "close_time": 1761181199999, "quote_volume": 2865751.51129, "trades": 17372, "taker_buy_base": 594435.0, "taker_buy_quote": 1416950.07361 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 2.39, "high": 2.41, "low": 2.3881, "close": 2.4003, "volume": 1330102.3, "close_time": 1761184799999, "quote_volume": 3192149.97456, "trades": 21193, "taker_buy_base": 729012.6, "taker_buy_quote": 1749532.81649 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 2.4003, "high": 2.4055, "low": 2.3922, "close": 2.4001, "volume": 1057148.4, "close_time": 1761188399999, "quote_volume": 2535256.1425, "trades": 14471, "taker_buy_base": 472251.4, "taker_buy_quote": 1132662.92088 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 2.4, "high": 2.4143, "low": 2.3987, "close": 2.4027, "volume": 815538.0, "close_time": 1761191999999, "quote_volume": 1961909.62458, "trades": 12743, "taker_buy_base": 480345.6, "taker_buy_quote": 1155680.60284 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.4026, "high": 2.4279, "low": 2.3962, "close": 2.4177, "volume": 1208789.9, "close_time": 1761195599999, "quote_volume": 2914966.53328, "trades": 17081, "taker_buy_base": 789987.5, "taker_buy_quote": 1905330.32014 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 2.4177, "high": 2.4369, "low": 2.4174, "close": 2.4362, "volume": 819914.4, "close_time": 1761199199999, "quote_volume": 1988706.93885, "trades": 11616, "taker_buy_base": 430354.6, "taker_buy_quote": 1044312.62027 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 2.4362, "high": 2.472, "low": 2.4296, "close": 2.4703, "volume": 2148138.3, "close_time": 1761202799999, "quote_volume": 5272823.53431, "trades": 31051, "taker_buy_base": 1206252.7, "taker_buy_quote": 2960687.42047 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 2.4703, "high": 2.4723, "low": 2.4441, "close": 2.4509, "volume": 1060988.2, "close_time": 1761206399999, "quote_volume": 2602715.3101, "trades": 17549, "taker_buy_base": 521480.3, "taker_buy_quote": 1279284.67146 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.451, "high": 2.4682, "low": 2.4486, "close": 2.4612, "volume": 949094.7, "close_time": 1761209999999, "quote_volume": 2334910.79474, "trades": 16061, "taker_buy_base": 497765.4, "taker_buy_quote": 1224686.31685 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 2.4612, "high": 2.4636, "low": 2.4524, "close": 2.4613, "volume": 990627.7, "close_time": 1761213599999, "quote_volume": 2435192.98826, "trades": 12503, "taker_buy_base": 456413.4, "taker_buy_quote": 1122133.46115 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 2.4614, "high": 2.4749, "low": 2.4549, "close": 2.4585, "volume": 1186589.8, "close_time": 1761217199999, "quote_volume": 2922757.09587, "trades": 14432, "taker_buy_base": 501316.3, "taker_buy_quote": 1235459.38094 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 2.4585, "high": 2.4654, "low": 2.4372, "close": 2.4432, "volume": 1198948.3, "close_time": 1761220799999, "quote_volume": 2936116.56584, "trades": 16382, "taker_buy_base": 543944.3, "taker_buy_quote": 1332474.97391 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.4431, "high": 2.4473, "low": 2.4229, "close": 2.4472, "volume": 1556731.3, "close_time": 1761224399999, "quote_volume": 3793339.03074, "trades": 25056, "taker_buy_base": 771021.0, "taker_buy_quote": 1878971.40327 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 2.4471, "high": 2.48, "low": 2.4346, "close": 2.4559, "volume": 1807656.5, "close_time": 1761227999999, "quote_volume": 4444769.05496, "trades": 31586, "taker_buy_base": 894094.6, "taker_buy_quote": 2199180.05257 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 2.4559, "high": 2.4595, "low": 2.4239, "close": 2.4503, "volume": 1704808.1, "close_time": 1761231599999, "quote_volume": 4161290.07693, "trades": 32828, "taker_buy_base": 881944.4, "taker_buy_quote": 2153173.26928 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 2.4503, "high": 2.4785, "low": 2.4428, "close": 2.4593, "volume": 2401644.5, "close_time": 1761235199999, "quote_volume": 5914192.84704, "trades": 33466, "taker_buy_base": 1040355.0, "taker_buy_quote": 2562899.87357 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.4592, "high": 2.487, "low": 2.4515, "close": 2.485, "volume": 1819674.6, "close_time": 1761238799999, "quote_volume": 4487821.34336, "trades": 27075, "taker_buy_base": 1004109.0, "taker_buy_quote": 2476733.1713 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 2.4851, "high": 2.5052, "low": 2.459, "close": 2.4935, "volume": 2402310.5, "close_time": 1761242399999, "quote_volume": 5968358.40768, "trades": 36395, "taker_buy_base": 1276030.6, "taker_buy_quote": 3170314.32797 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 2.4936, "high": 2.4957, "low": 2.4605, "close": 2.4665, "volume": 1450264.2, "close_time": 1761245999999, "quote_volume": 3593202.10999, "trades": 22581, "taker_buy_base": 689284.6, "taker_buy_quote": 1708047.16026 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 2.4666, "high": 2.4699, "low": 2.4499, "close": 2.4633, "volume": 889674.2, "close_time": 1761249599999, "quote_volume": 2188721.54434, "trades": 16654, "taker_buy_base": 425318.5, "taker_buy_quote": 1046320.16819 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.4632, "high": 2.4636, "low": 2.4054, "close": 2.4214, "volume": 2418664.9, "close_time": 1761253199999, "quote_volume": 5883710.36688, "trades": 29495, "taker_buy_base": 1080683.8, "taker_buy_quote": 2629119.61477 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 2.4214, "high": 2.4316, "low": 2.4161, "close": 2.4177, "volume": 903229.6, "close_time": 1761256799999, "quote_volume": 2189484.14676, "trades": 13217, "taker_buy_base": 431883.6, "taker_buy_quote": 1047089.46347 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 2.4177, "high": 2.433, "low": 2.414, "close": 2.4259, "volume": 999882.7, "close_time": 1761260399999, "quote_volume": 2425178.00588, "trades": 14780, "taker_buy_base": 552505.9, "taker_buy_quote": 1340070.02127 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 2.4259, "high": 2.4315, "low": 2.4205, "close": 2.4296, "volume": 645414.7, "close_time": 1761263999999, "quote_volume": 1565250.40456, "trades": 10599, "taker_buy_base": 372653.7, "taker_buy_quote": 903745.70006 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.4296, "high": 2.4396, "low": 2.4056, "close": 2.4299, "volume": 1354196.8, "close_time": 1761267599999, "quote_volume": 3282143.61344, "trades": 22486, "taker_buy_base": 737152.9, "taker_buy_quote": 1786839.4594 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 2.4298, "high": 2.4347, "low": 2.4102, "close": 2.4223, "volume": 914839.8, "close_time": 1761271199999, "quote_volume": 2215435.38625, "trades": 15754, "taker_buy_base": 466255.2, "taker_buy_quote": 1129303.48299 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 2.4222, "high": 2.4222, "low": 2.4006, "close": 2.4138, "volume": 1495091.6, "close_time": 1761274799999, "quote_volume": 3606824.08488, "trades": 16794, "taker_buy_base": 677514.7, "taker_buy_quote": 1634518.39116 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 2.4139, "high": 2.4149, "low": 2.4014, "close": 2.4128, "volume": 1229523.6, "close_time": 1761278399999, "quote_volume": 2960888.57927, "trades": 12477, "taker_buy_base": 587317.6, "taker_buy_quote": 1414192.80127 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.4127, "high": 2.4784, "low": 2.4075, "close": 2.4675, "volume": 2218182.9, "close_time": 1761281999999, "quote_volume": 5432477.18353, "trades": 29325, "taker_buy_base": 1158126.5, "taker_buy_quote": 2836941.98678 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 2.4675, "high": 2.491, "low": 2.4624, "close": 2.4778, "volume": 2638858.1, "close_time": 1761285599999, "quote_volume": 6542472.52784, "trades": 24085, "taker_buy_base": 1416124.9, "taker_buy_quote": 3511754.6846 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 2.4779, "high": 2.4857, "low": 2.4716, "close": 2.4781, "volume": 1331748.9, "close_time": 1761289199999, "quote_volume": 3301540.56751, "trades": 16311, "taker_buy_base": 756988.3, "taker_buy_quote": 1876375.72705 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 2.4782, "high": 2.4841, "low": 2.4495, "close": 2.4611, "volume": 1754498.9, "close_time": 1761292799999, "quote_volume": 4322163.96277, "trades": 21040, "taker_buy_base": 889013.6, "taker_buy_quote": 2190009.47293 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.4611, "high": 2.482, "low": 2.4465, "close": 2.4736, "volume": 1209168.8, "close_time": 1761296399999, "quote_volume": 2978612.28164, "trades": 18534, "taker_buy_base": 636572.1, "taker_buy_quote": 1568285.81846 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 2.4736, "high": 2.4906, "low": 2.4689, "close": 2.4795, "volume": 1093653.8, "close_time": 1761299999999, "quote_volume": 2713749.38213, "trades": 15597, "taker_buy_base": 627114.5, "taker_buy_quote": 1556166.63048 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 2.4794, "high": 2.48, "low": 2.4666, "close": 2.469, "volume": 649732.0, "close_time": 1761303599999, "quote_volume": 1606554.69157, "trades": 10414, "taker_buy_base": 289521.0, "taker_buy_quote": 715760.22164 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 2.4691, "high": 2.4809, "low": 2.4485, "close": 2.4807, "volume": 1318830.4, "close_time": 1761307199999, "quote_volume": 3252714.34771, "trades": 16707, "taker_buy_base": 728591.0, "taker_buy_quote": 1797581.126 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.4808, "high": 2.535, "low": 2.4752, "close": 2.5022, "volume": 3958722.3, "close_time": 1761310799999, "quote_volume": 9921708.97113, "trades": 52012, "taker_buy_base": 1986534.1, "taker_buy_quote": 4979081.02046 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.5022, "high": 2.5093, "low": 2.4662, "close": 2.4988, "volume": 2706441.4, "close_time": 1761314399999, "quote_volume": 6742804.2789, "trades": 41886, "taker_buy_base": 1289668.0, "taker_buy_quote": 3213965.89693 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.4988, "high": 2.4988, "low": 2.4423, "close": 2.4591, "volume": 2990554.7, "close_time": 1761317999999, "quote_volume": 7367454.19813, "trades": 46873, "taker_buy_base": 1401086.2, "taker_buy_quote": 3451038.45969 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 2.4592, "high": 2.4883, "low": 2.4524, "close": 2.4683, "volume": 1792012.8, "close_time": 1761321599999, "quote_volume": 4427890.79725, "trades": 28156, "taker_buy_base": 912891.3, "taker_buy_quote": 2255088.18915 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.4683, "high": 2.4706, "low": 2.4467, "close": 2.4628, "volume": 930965.7, "close_time": 1761325199999, "quote_volume": 2287931.4554, "trades": 16600, "taker_buy_base": 465133.4, "taker_buy_quote": 1143210.76866 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 2.4629, "high": 2.4847, "low": 2.4616, "close": 2.4747, "volume": 737517.3, "close_time": 1761328799999, "quote_volume": 1825523.45978, "trades": 14183, "taker_buy_base": 381972.9, "taker_buy_quote": 945316.73306 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 2.4747, "high": 2.5143, "low": 2.4718, "close": 2.5143, "volume": 1342201.3, "close_time": 1761332399999, "quote_volume": 3349131.15371, "trades": 15537, "taker_buy_base": 770831.8, "taker_buy_quote": 1923557.78908 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 2.5143, "high": 2.5284, "low": 2.5097, "close": 2.5105, "volume": 1390580.4, "close_time": 1761335999999, "quote_volume": 3503941.38782, "trades": 18206, "taker_buy_base": 722257.8, "taker_buy_quote": 1819993.44575 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.5105, "high": 2.523, "low": 2.5069, "close": 2.5174, "volume": 585752.0, "close_time": 1761339599999, "quote_volume": 1473848.12285, "trades": 10852, "taker_buy_base": 315364.1, "taker_buy_quote": 793650.22166 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 2.5173, "high": 2.52, "low": 2.5061, "close": 2.5181, "volume": 752356.2, "close_time": 1761343199999, "quote_volume": 1890889.11187, "trades": 8674, "taker_buy_base": 354011.4, "taker_buy_quote": 889766.93088 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 2.5182, "high": 2.5223, "low": 2.5092, "close": 2.5153, "volume": 544271.6, "close_time": 1761346799999, "quote_volume": 1369424.949, "trades": 7107, "taker_buy_base": 317930.0, "taker_buy_quote": 799964.80489 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.5152, "high": 2.5255, "low": 2.5117, "close": 2.5236, "volume": 589158.2, "close_time": 1761350399999, "quote_volume": 1483897.47497, "trades": 7641, "taker_buy_base": 297698.3, "taker_buy_quote": 749937.43923 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.5235, "high": 2.5258, "low": 2.5124, "close": 2.5178, "volume": 769130.0, "close_time": 1761353999999, "quote_volume": 1937245.46831, "trades": 11815, "taker_buy_base": 413168.0, "taker_buy_quote": 1040608.60895 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.5179, "high": 2.5386, "low": 2.5136, "close": 2.5236, "volume": 1148548.4, "close_time": 1761357599999, "quote_volume": 2903568.93994, "trades": 12513, "taker_buy_base": 715732.6, "taker_buy_quote": 1810031.52751 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.5237, "high": 2.538, "low": 2.517, "close": 2.5331, "volume": 457321.9, "close_time": 1761361199999, "quote_volume": 1154985.93352, "trades": 8041, "taker_buy_base": 256282.7, "taker_buy_quote": 647264.78327 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.533, "high": 2.5372, "low": 2.52, "close": 2.52, "volume": 837642.0, "close_time": 1761364799999, "quote_volume": 2118108.88128, "trades": 9678, "taker_buy_base": 371321.9, "taker_buy_quote": 938734.21499 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.52, "high": 2.5393, "low": 2.5195, "close": 2.5274, "volume": 718341.0, "close_time": 1761368399999, "quote_volume": 1816766.00598, "trades": 10189, "taker_buy_base": 342028.1, "taker_buy_quote": 865106.0118 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.5274, "high": 2.5317, "low": 2.5145, "close": 2.5185, "volume": 613841.6, "close_time": 1761371999999, "quote_volume": 1547862.52844, "trades": 9325, "taker_buy_base": 265016.9, "taker_buy_quote": 668177.94839 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.5186, "high": 2.523, "low": 2.4935, "close": 2.4985, "volume": 801262.3, "close_time": 1761375599999, "quote_volume": 2007550.0414, "trades": 10586, "taker_buy_base": 345312.0, "taker_buy_quote": 865086.67478 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.4985, "high": 2.5136, "low": 2.4849, "close": 2.4938, "volume": 1226522.2, "close_time": 1761379199999, "quote_volume": 3064935.30753, "trades": 15759, "taker_buy_base": 573272.2, "taker_buy_quote": 1432875.46205 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.4938, "high": 2.5005, "low": 2.4873, "close": 2.4997, "volume": 801461.9, "close_time": 1761382799999, "quote_volume": 1999498.74234, "trades": 11109, "taker_buy_base": 371363.2, "taker_buy_quote": 926526.1915 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.4998, "high": 2.5011, "low": 2.4782, "close": 2.4809, "volume": 969259.8, "close_time": 1761386399999, "quote_volume": 2412846.36823, "trades": 11846, "taker_buy_base": 399108.3, "taker_buy_quote": 993267.59217 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.4809, "high": 2.4829, "low": 2.4662, "close": 2.4707, "volume": 1318969.1, "close_time": 1761389999999, "quote_volume": 3260452.87132, "trades": 11752, "taker_buy_base": 522957.9, "taker_buy_quote": 1292356.98191 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.4707, "high": 2.4865, "low": 2.4671, "close": 2.484, "volume": 897922.2, "close_time": 1761393599999, "quote_volume": 2225108.04298, "trades": 8319, "taker_buy_base": 564007.0, "taker_buy_quote": 1397991.8207 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.4841, "high": 2.5089, "low": 2.4825, "close": 2.5046, "volume": 1003247.2, "close_time": 1761397199999, "quote_volume": 2506182.18716, "trades": 12052, "taker_buy_base": 519451.7, "taker_buy_quote": 1297575.56091 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.5046, "high": 2.5064, "low": 2.4941, "close": 2.5057, "volume": 1190924.8, "close_time": 1761400799999, "quote_volume": 2976482.1873, "trades": 12067, "taker_buy_base": 609539.8, "taker_buy_quote": 1523525.47833 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.5057, "high": 2.5264, "low": 2.5024, "close": 2.5245, "volume": 1253307.2, "close_time": 1761404399999, "quote_volume": 3151792.77699, "trades": 13391, "taker_buy_base": 601496.0, "taker_buy_quote": 1512857.74825 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.5246, "high": 2.5249, "low": 2.5108, "close": 2.5178, "volume": 1105872.9, "close_time": 1761407999999, "quote_volume": 2782380.63295, "trades": 14349, "taker_buy_base": 459478.7, "taker_buy_quote": 1156147.56491 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.5178, "high": 2.5229, "low": 2.5112, "close": 2.5216, "volume": 1261281.8, "close_time": 1761411599999, "quote_volume": 3174114.60954, "trades": 12934, "taker_buy_base": 590793.1, "taker_buy_quote": 1486841.94119 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.5216, "high": 2.5315, "low": 2.5182, "close": 2.5295, "volume": 913347.1, "close_time": 1761415199999, "quote_volume": 2306258.25981, "trades": 8207, "taker_buy_base": 365972.5, "taker_buy_quote": 924358.2386 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.5294, "high": 2.5659, "low": 2.5277, "close": 2.5556, "volume": 1286893.0, "close_time": 1761418799999, "quote_volume": 3280886.41534, "trades": 15202, "taker_buy_base": 709276.0, "taker_buy_quote": 1808404.15883 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.5555, "high": 2.5564, "low": 2.5428, "close": 2.552, "volume": 642657.6, "close_time": 1761422399999, "quote_volume": 1637861.2516, "trades": 8891, "taker_buy_base": 344129.2, "taker_buy_quote": 877077.23035 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.552, "high": 2.5569, "low": 2.5414, "close": 2.5425, "volume": 959686.2, "close_time": 1761425999999, "quote_volume": 2446565.27669, "trades": 9916, "taker_buy_base": 364565.7, "taker_buy_quote": 929504.10347 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.5424, "high": 2.5471, "low": 2.5292, "close": 2.5356, "volume": 829698.0, "close_time": 1761429599999, "quote_volume": 2106392.00794, "trades": 7384, "taker_buy_base": 484543.7, "taker_buy_quote": 1230211.27615 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.5356, "high": 2.5477, "low": 2.5271, "close": 2.543, "volume": 597585.0, "close_time": 1761433199999, "quote_volume": 1515339.85311, "trades": 8035, "taker_buy_base": 343969.4, "taker_buy_quote": 872256.28011 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.543, "high": 2.5453, "low": 2.53, "close": 2.5336, "volume": 572159.3, "close_time": 1761436799999, "quote_volume": 1451839.81175, "trades": 7287, "taker_buy_base": 266056.9, "taker_buy_quote": 674976.06224 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5336, "high": 2.5387, "low": 2.5207, "close": 2.5272, "volume": 1386563.6, "close_time": 1761440399999, "quote_volume": 3509704.05095, "trades": 16705, "taker_buy_base": 411174.5, "taker_buy_quote": 1040516.88359 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.5272, "high": 2.5299, "low": 2.5054, "close": 2.5086, "volume": 1973414.6, "close_time": 1761443999999, "quote_volume": 4972663.34955, "trades": 17765, "taker_buy_base": 530673.8, "taker_buy_quote": 1336435.15471 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.5087, "high": 2.513, "low": 2.4969, "close": 2.5032, "volume": 1986089.3, "close_time": 1761447599999, "quote_volume": 4978426.94398, "trades": 14098, "taker_buy_base": 644876.1, "taker_buy_quote": 1615645.72433 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.5031, "high": 2.511, "low": 2.4984, "close": 2.5084, "volume": 708393.6, "close_time": 1761451199999, "quote_volume": 1774425.8374, "trades": 10927, "taker_buy_base": 418249.6, "taker_buy_quote": 1047825.00096 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.5083, "high": 2.5256, "low": 2.5058, "close": 2.5253, "volume": 611374.0, "close_time": 1761454799999, "quote_volume": 1539621.91852, "trades": 6946, "taker_buy_base": 328161.0, "taker_buy_quote": 826350.27083 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.5253, "high": 2.5367, "low": 2.52, "close": 2.5356, "volume": 659120.2, "close_time": 1761458399999, "quote_volume": 1666466.86058, "trades": 5904, "taker_buy_base": 346606.9, "taker_buy_quote": 876285.09061 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.5356, "high": 2.5367, "low": 2.523, "close": 2.5291, "volume": 871826.9, "close_time": 1761461999999, "quote_volume": 2204216.39894, "trades": 7925, "taker_buy_base": 488528.7, "taker_buy_quote": 1234927.59888 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.5291, "high": 2.5392, "low": 2.5261, "close": 2.5362, "volume": 609209.5, "close_time": 1761465599999, "quote_volume": 1543800.07238, "trades": 6575, "taker_buy_base": 314461.5, "taker_buy_quote": 796694.90748 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.5363, "high": 2.5486, "low": 2.5363, "close": 2.5447, "volume": 675708.5, "close_time": 1761469199999, "quote_volume": 1718185.87483, "trades": 8801, "taker_buy_base": 422469.4, "taker_buy_quote": 1074294.38298 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.5447, "high": 2.5836, "low": 2.5378, "close": 2.5732, "volume": 1843175.5, "close_time": 1761472799999, "quote_volume": 4727904.34189, "trades": 24766, "taker_buy_base": 1054713.4, "taker_buy_quote": 2704366.2886 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.5732, "high": 2.5753, "low": 2.553, "close": 2.5596, "volume": 1096904.6, "close_time": 1761476399999, "quote_volume": 2809324.13415, "trades": 11811, "taker_buy_base": 546011.3, "taker_buy_quote": 1398338.54147 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.5596, "high": 2.6099, "low": 2.551, "close": 2.6027, "volume": 2313511.9, "close_time": 1761479999999, "quote_volume": 5985343.25766, "trades": 26977, "taker_buy_base": 1204171.2, "taker_buy_quote": 3114557.51639 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.6027, "high": 2.6212, "low": 2.5984, "close": 2.6194, "volume": 1977673.0, "close_time": 1761483599999, "quote_volume": 5158599.80562, "trades": 27621, "taker_buy_base": 1153193.9, "taker_buy_quote": 3008098.04629 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.6195, "high": 2.6611, "low": 2.6149, "close": 2.6474, "volume": 2952258.7, "close_time": 1761487199999, "quote_volume": 7795781.9448, "trades": 33282, "taker_buy_base": 1587438.9, "taker_buy_quote": 4191072.58281 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.6475, "high": 2.648, "low": 2.6245, "close": 2.6386, "volume": 1536004.2, "close_time": 1761490799999, "quote_volume": 4050388.66475, "trades": 20553, "taker_buy_base": 758222.2, "taker_buy_quote": 1999593.47189 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.6387, "high": 2.6474, "low": 2.6274, "close": 2.6404, "volume": 1006895.9, "close_time": 1761494399999, "quote_volume": 2656451.47214, "trades": 12994, "taker_buy_base": 587799.0, "taker_buy_quote": 1551260.89394 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.6404, "high": 2.6433, "low": 2.6172, "close": 2.6234, "volume": 1025339.7, "close_time": 1761497999999, "quote_volume": 2695523.14383, "trades": 14356, "taker_buy_base": 455266.2, "taker_buy_quote": 1196617.01316 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.6233, "high": 2.6319, "low": 2.619, "close": 2.6279, "volume": 646078.3, "close_time": 1761501599999, "quote_volume": 1697502.61453, "trades": 9188, "taker_buy_base": 336740.2, "taker_buy_quote": 884720.487 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.628, "high": 2.6423, "low": 2.628, "close": 2.6372, "volume": 842044.5, "close_time": 1761505199999, "quote_volume": 2221969.73199, "trades": 8904, "taker_buy_base": 434232.2, "taker_buy_quote": 1145796.45341 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.6373, "high": 2.6379, "low": 2.6279, "close": 2.632, "volume": 475618.8, "close_time": 1761508799999, "quote_volume": 1251501.05421, "trades": 6763, "taker_buy_base": 215235.6, "taker_buy_quote": 566367.00038 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.6319, "high": 2.6319, "low": 2.6108, "close": 2.6169, "volume": 765731.7, "close_time": 1761512399999, "quote_volume": 2006886.26835, "trades": 10024, "taker_buy_base": 365095.8, "taker_buy_quote": 956860.06955 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.6169, "high": 2.6316, "low": 2.6056, "close": 2.6309, "volume": 723775.0, "close_time": 1761515999999, "quote_volume": 1894435.59837, "trades": 8861, "taker_buy_base": 394070.1, "taker_buy_quote": 1031627.55561 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.6309, "high": 2.6818, "low": 2.6309, "close": 2.6714, "volume": 3313558.8, "close_time": 1761519599999, "quote_volume": 8824892.76271, "trades": 49657, "taker_buy_base": 1717221.0, "taker_buy_quote": 4572974.54976 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.6715, "high": 2.6833, "low": 2.6657, "close": 2.6761, "volume": 1121728.3, "close_time": 1761523199999, "quote_volume": 2999959.7924, "trades": 18265, "taker_buy_base": 576006.3, "taker_buy_quote": 1540521.91105 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.6763, "high": 2.7023, "low": 2.66, "close": 2.6918, "volume": 3516094.0, "close_time": 1761526799999, "quote_volume": 9410847.79265, "trades": 34991, "taker_buy_base": 1205274.5, "taker_buy_quote": 3231895.04279 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.6918, "high": 2.7045, "low": 2.6735, "close": 2.7017, "volume": 1550540.1, "close_time": 1761530399999, "quote_volume": 4172508.63365, "trades": 20422, "taker_buy_base": 742701.5, "taker_buy_quote": 1998908.70561 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.7016, "high": 2.7053, "low": 2.6811, "close": 2.6823, "volume": 879607.0, "close_time": 1761533999999, "quote_volume": 2369281.75857, "trades": 15483, "taker_buy_base": 449592.9, "taker_buy_quote": 1211380.97609 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.6823, "high": 2.6875, "low": 2.6623, "close": 2.6695, "volume": 826469.2, "close_time": 1761537599999, "quote_volume": 2210206.33783, "trades": 12694, "taker_buy_base": 400118.2, "taker_buy_quote": 1070548.71767 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.6695, "high": 2.7154, "low": 2.6591, "close": 2.7134, "volume": 3151879.5, "close_time": 1761541199999, "quote_volume": 8485977.76526, "trades": 22088, "taker_buy_base": 1727519.1, "taker_buy_quote": 4650559.18574 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.7135, "high": 2.7195, "low": 2.688, "close": 2.6887, "volume": 1948377.4, "close_time": 1761544799999, "quote_volume": 5277174.06418, "trades": 25035, "taker_buy_base": 798848.7, "taker_buy_quote": 2164275.77936 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.6887, "high": 2.6895, "low": 2.6694, "close": 2.6814, "volume": 1618508.8, "close_time": 1761548399999, "quote_volume": 4336273.35591, "trades": 22918, "taker_buy_base": 872515.0, "taker_buy_quote": 2337546.91003 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.6814, "high": 2.6837, "low": 2.6378, "close": 2.6563, "volume": 2705291.1, "close_time": 1761551999999, "quote_volume": 7209254.11285, "trades": 31894, "taker_buy_base": 1157680.8, "taker_buy_quote": 3084583.80904 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.6562, "high": 2.6634, "low": 2.6336, "close": 2.637, "volume": 1827995.7, "close_time": 1761555599999, "quote_volume": 4840555.69492, "trades": 28826, "taker_buy_base": 805879.0, "taker_buy_quote": 2134520.11313 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.6369, "high": 2.6389, "low": 2.6159, "close": 2.6251, "volume": 1933162.0, "close_time": 1761559199999, "quote_volume": 5078831.18255, "trades": 31221, "taker_buy_base": 857416.8, "taker_buy_quote": 2252583.43621 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.6252, "high": 2.6383, "low": 2.6205, "close": 2.6268, "volume": 1230958.9, "close_time": 1761562799999, "quote_volume": 3236520.71191, "trades": 18417, "taker_buy_base": 559783.1, "taker_buy_quote": 1471666.47078 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.6267, "high": 2.6394, "low": 2.6073, "close": 2.6358, "volume": 1767579.1, "close_time": 1761566399999, "quote_volume": 4641405.90169, "trades": 27447, "taker_buy_base": 981796.3, "taker_buy_quote": 2578211.7278 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.6357, "high": 2.6365, "low": 2.6065, "close": 2.6081, "volume": 1243955.8, "close_time": 1761569999999, "quote_volume": 3258315.12939, "trades": 19574, "taker_buy_base": 532951.0, "taker_buy_quote": 1396123.20509 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.6081, "high": 2.6215, "low": 2.5754, "close": 2.6121, "volume": 2412738.8, "close_time": 1761573599999, "quote_volume": 6275684.91652, "trades": 38177, "taker_buy_base": 1261596.0, "taker_buy_quote": 3282287.54132 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.6122, "high": 2.6156, "low": 2.5844, "close": 2.5964, "volume": 1809430.9, "close_time": 1761577199999, "quote_volume": 4701171.91584, "trades": 31146, "taker_buy_base": 869057.2, "taker_buy_quote": 2258035.24384 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.5963, "high": 2.6255, "low": 2.5956, "close": 2.6227, "volume": 1332005.3, "close_time": 1761580799999, "quote_volume": 3483281.80078, "trades": 25311, "taker_buy_base": 779828.8, "taker_buy_quote": 2039525.48631 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.6227, "high": 2.6616, "low": 2.6227, "close": 2.6563, "volume": 1484761.4, "close_time": 1761584399999, "quote_volume": 3921990.73412, "trades": 26376, "taker_buy_base": 750940.4, "taker_buy_quote": 1983848.29338 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.6563, "high": 2.6774, "low": 2.6475, "close": 2.6716, "volume": 1444668.5, "close_time": 1761587999999, "quote_volume": 3850836.15861, "trades": 22185, "taker_buy_base": 805399.0, "taker_buy_quote": 2146576.38241 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.6716, "high": 2.6859, "low": 2.6582, "close": 2.66, "volume": 1768595.9, "close_time": 1761591599999, "quote_volume": 4725895.38653, "trades": 19714, "taker_buy_base": 967182.4, "taker_buy_quote": 2585537.72035 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.6599, "high": 2.6617, "low": 2.6336, "close": 2.638, "volume": 1406364.0, "close_time": 1761595199999, "quote_volume": 3719990.02473, "trades": 21028, "taker_buy_base": 724263.6, "taker_buy_quote": 1916214.66808 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.638, "high": 2.6388, "low": 2.6146, "close": 2.6191, "volume": 1666592.5, "close_time": 1761598799999, "quote_volume": 4376519.56678, "trades": 23616, "taker_buy_base": 828592.5, "taker_buy_quote": 2175837.72149 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.619, "high": 2.6356, "low": 2.611, "close": 2.6229, "volume": 1177631.2, "close_time": 1761602399999, "quote_volume": 3091932.98054, "trades": 16034, "taker_buy_base": 591727.6, "taker_buy_quote": 1553791.86699 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.6228, "high": 2.6372, "low": 2.6026, "close": 2.6049, "volume": 1430515.7, "close_time": 1761605999999, "quote_volume": 3747042.95982, "trades": 20592, "taker_buy_base": 734208.7, "taker_buy_quote": 1924576.41596 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.6049, "high": 2.6128, "low": 2.5877, "close": 2.6107, "volume": 1000861.4, "close_time": 1761609599999, "quote_volume": 2602935.48615, "trades": 15862, "taker_buy_base": 497256.6, "taker_buy_quote": 1293565.86819 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.6108, "high": 2.6203, "low": 2.5975, "close": 2.6109, "volume": 684773.2, "close_time": 1761613199999, "quote_volume": 1786421.63519, "trades": 14242, "taker_buy_base": 346428.4, "taker_buy_quote": 904318.09664 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.611, "high": 2.633, "low": 2.611, "close": 2.6264, "volume": 790469.1, "close_time": 1761616799999, "quote_volume": 2075066.35253, "trades": 13436, "taker_buy_base": 426603.4, "taker_buy_quote": 1119741.80043 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.6264, "high": 2.6276, "low": 2.5862, "close": 2.6012, "volume": 1205835.0, "close_time": 1761620399999, "quote_volume": 3139597.69898, "trades": 18827, "taker_buy_base": 584759.0, "taker_buy_quote": 1522477.47434 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.6011, "high": 2.6128, "low": 2.5874, "close": 2.5994, "volume": 1076625.0, "close_time": 1761623999999, "quote_volume": 2799988.02467, "trades": 18918, "taker_buy_base": 518368.5, "taker_buy_quote": 1348358.46666 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.5993, "high": 2.6115, "low": 2.5892, "close": 2.6046, "volume": 849104.8, "close_time": 1761627599999, "quote_volume": 2207837.62173, "trades": 16946, "taker_buy_base": 430997.8, "taker_buy_quote": 1120978.00787 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.6045, "high": 2.6104, "low": 2.5481, "close": 2.5678, "volume": 2709800.3, "close_time": 1761631199999, "quote_volume": 6983981.7331, "trades": 29699, "taker_buy_base": 1120251.6, "taker_buy_quote": 2881203.6001 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.5678, "high": 2.6335, "low": 2.5675, "close": 2.6319, "volume": 2108980.5, "close_time": 1761634799999, "quote_volume": 5489736.29444, "trades": 20305, "taker_buy_base": 892373.8, "taker_buy_quote": 2320190.34973 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.632, "high": 2.643, "low": 2.6078, "close": 2.6083, "volume": 1555855.8, "close_time": 1761638399999, "quote_volume": 4089581.01433, "trades": 19701, "taker_buy_base": 630945.4, "taker_buy_quote": 1657413.03159 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.6083, "high": 2.6379, "low": 2.6077, "close": 2.6346, "volume": 1314470.9, "close_time": 1761641999999, "quote_volume": 3453784.9716, "trades": 14794, "taker_buy_base": 646738.6, "taker_buy_quote": 1698282.36881 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.6347, "high": 2.6425, "low": 2.6117, "close": 2.6315, "volume": 1806017.8, "close_time": 1761645599999, "quote_volume": 4751272.28232, "trades": 14918, "taker_buy_base": 873697.0, "taker_buy_quote": 2297894.39314 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.6316, "high": 2.6329, "low": 2.6181, "close": 2.6274, "volume": 636378.5, "close_time": 1761649199999, "quote_volume": 1671062.38312, "trades": 9234, "taker_buy_base": 274107.6, "taker_buy_quote": 719786.22273 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.6274, "high": 2.6398, "low": 2.6084, "close": 2.6121, "volume": 808508.6, "close_time": 1761652799999, "quote_volume": 2121925.38999, "trades": 12651, "taker_buy_base": 382784.2, "taker_buy_quote": 1005161.84496 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.6121, "high": 2.639, "low": 2.6037, "close": 2.6303, "volume": 1078204.8, "close_time": 1761656399999, "quote_volume": 2822410.38183, "trades": 16056, "taker_buy_base": 591586.6, "taker_buy_quote": 1548630.41885 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.6304, "high": 2.653, "low": 2.63, "close": 2.6444, "volume": 2065026.9, "close_time": 1761659999999, "quote_volume": 5457121.85136, "trades": 31379, "taker_buy_base": 1206616.0, "taker_buy_quote": 3188947.01475 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.6445, "high": 2.6574, "low": 2.5595, "close": 2.6111, "volume": 4877287.7, "close_time": 1761663599999, "quote_volume": 12711036.27732, "trades": 59679, "taker_buy_base": 2442077.2, "taker_buy_quote": 6360484.76674 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.6112, "high": 2.6174, "low": 2.5786, "close": 2.5949, "volume": 1561164.6, "close_time": 1761667199999, "quote_volume": 4054394.5572, "trades": 27666, "taker_buy_base": 798884.3, "taker_buy_quote": 2074965.24991 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.5949, "high": 2.6189, "low": 2.5823, "close": 2.6083, "volume": 1328722.4, "close_time": 1761670799999, "quote_volume": 3459679.5959, "trades": 25982, "taker_buy_base": 706124.9, "taker_buy_quote": 1838773.4212 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.6083, "high": 2.6185, "low": 2.5985, "close": 2.6096, "volume": 777305.5, "close_time": 1761674399999, "quote_volume": 2028025.48681, "trades": 14934, "taker_buy_base": 400960.8, "taker_buy_quote": 1046143.86897 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.6095, "high": 2.6121, "low": 2.5812, "close": 2.5879, "volume": 1496120.7, "close_time": 1761677999999, "quote_volume": 3883156.71079, "trades": 16824, "taker_buy_base": 699230.7, "taker_buy_quote": 1815144.77966 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.588, "high": 2.5962, "low": 2.5275, "close": 2.5429, "volume": 4001285.8, "close_time": 1761681599999, "quote_volume": 10237447.1279, "trades": 43909, "taker_buy_base": 1656346.4, "taker_buy_quote": 4237382.7727 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.543, "high": 2.543, "low": 2.4874, "close": 2.4973, "volume": 7041365.0, "close_time": 1761685199999, "quote_volume": 17689583.75576, "trades": 77909, "taker_buy_base": 3304699.1, "taker_buy_quote": 8305992.38653 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.4972, "high": 2.5096, "low": 2.4615, "close": 2.4957, "volume": 3927952.1, "close_time": 1761688799999, "quote_volume": 9757965.11885, "trades": 35675, "taker_buy_base": 1973288.9, "taker_buy_quote": 4903936.21676 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.4956, "high": 2.5168, "low": 2.4881, "close": 2.5096, "volume": 1167874.5, "close_time": 1761692399999, "quote_volume": 2920498.80506, "trades": 16965, "taker_buy_base": 754659.7, "taker_buy_quote": 1887699.40087 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.5095, "high": 2.5124, "low": 2.4989, "close": 2.5055, "volume": 908123.9, "close_time": 1761695999999, "quote_volume": 2276208.14136, "trades": 12310, "taker_buy_base": 495040.3, "taker_buy_quote": 1240909.78711 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.5054, "high": 2.5082, "low": 2.496, "close": 2.4976, "volume": 772414.5, "close_time": 1761699599999, "quote_volume": 1931823.33593, "trades": 13434, "taker_buy_base": 327845.3, "taker_buy_quote": 820040.03263 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.4976, "high": 2.5151, "low": 2.4927, "close": 2.5061, "volume": 841081.1, "close_time": 1761703199999, "quote_volume": 2104012.91699, "trades": 13273, "taker_buy_base": 403299.6, "taker_buy_quote": 1009199.48651 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.5061, "high": 2.5117, "low": 2.5007, "close": 2.5059, "volume": 616803.5, "close_time": 1761706799999, "quote_volume": 1545971.58124, "trades": 9192, "taker_buy_base": 326356.8, "taker_buy_quote": 817891.86212 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.5058, "high": 2.5064, "low": 2.4907, "close": 2.4988, "volume": 801851.0, "close_time": 1761710399999, "quote_volume": 2003578.90174, "trades": 10716, "taker_buy_base": 414866.5, "taker_buy_quote": 1036412.26701 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.4987, "high": 2.5069, "low": 2.4952, "close": 2.4967, "volume": 505039.0, "close_time": 1761713999999, "quote_volume": 1262763.03661, "trades": 8857, "taker_buy_base": 258251.2, "taker_buy_quote": 645696.04042 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.4967, "high": 2.5119, "low": 2.4922, "close": 2.4964, "volume": 786636.2, "close_time": 1761717599999, "quote_volume": 1967532.61899, "trades": 12223, "taker_buy_base": 367529.0, "taker_buy_quote": 919341.09564 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.4962, "high": 2.5055, "low": 2.4919, "close": 2.5005, "volume": 1266072.2, "close_time": 1761721199999, "quote_volume": 3162143.27513, "trades": 11104, "taker_buy_base": 688003.1, "taker_buy_quote": 1718492.99695 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.5006, "high": 2.5093, "low": 2.4923, "close": 2.5036, "volume": 1049123.8, "close_time": 1761724799999, "quote_volume": 2623463.59491, "trades": 10443, "taker_buy_base": 528866.5, "taker_buy_quote": 1322395.80086 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.5036, "high": 2.505, "low": 2.4796, "close": 2.4837, "volume": 1205350.6, "close_time": 1761728399999, "quote_volume": 3000021.72718, "trades": 12665, "taker_buy_base": 463823.3, "taker_buy_quote": 1155046.641 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.4835, "high": 2.4979, "low": 2.479, "close": 2.4918, "volume": 628280.1, "close_time": 1761731999999, "quote_volume": 1562837.59777, "trades": 10101, "taker_buy_base": 358737.6, "taker_buy_quote": 892492.94041 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.4917, "high": 2.5263, "low": 2.4894, "close": 2.511, "volume": 1263014.5, "close_time": 1761735599999, "quote_volume": 3169750.29495, "trades": 16018, "taker_buy_base": 525613.0, "taker_buy_quote": 1319823.03416 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.511, "high": 2.5399, "low": 2.509, "close": 2.5343, "volume": 1205555.6, "close_time": 1761739199999, "quote_volume": 3048122.69131, "trades": 15861, "taker_buy_base": 619802.8, "taker_buy_quote": 1566695.80749 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.5343, "high": 2.5526, "low": 2.5332, "close": 2.5451, "volume": 598419.8, "close_time": 1761742799999, "quote_volume": 1520202.46786, "trades": 11276, "taker_buy_base": 271784.8, "taker_buy_quote": 690436.45055 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.545, "high": 2.5573, "low": 2.5261, "close": 2.5319, "volume": 1498404.5, "close_time": 1761746399999, "quote_volume": 3806110.50607, "trades": 25868, "taker_buy_base": 579211.4, "taker_buy_quote": 1471091.81167 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.5317, "high": 2.5341, "low": 2.5068, "close": 2.5195, "volume": 1674137.0, "close_time": 1761749999999, "quote_volume": 4217862.58796, "trades": 28330, "taker_buy_base": 738469.7, "taker_buy_quote": 1860234.75305 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.5196, "high": 2.5306, "low": 2.4836, "close": 2.4945, "volume": 2637229.7, "close_time": 1761753599999, "quote_volume": 6619710.90213, "trades": 35482, "taker_buy_base": 1203980.4, "taker_buy_quote": 3022372.28225 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.4945, "high": 2.5115, "low": 2.4837, "close": 2.5025, "volume": 1445465.6, "close_time": 1761757199999, "quote_volume": 3611167.44951, "trades": 24424, "taker_buy_base": 694476.0, "taker_buy_quote": 1735446.39785 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.5024, "high": 2.5708, "low": 2.5007, "close": 2.5708, "volume": 1579171.9, "close_time": 1761760799999, "quote_volume": 4006698.59598, "trades": 24413, "taker_buy_base": 902087.9, "taker_buy_quote": 2287119.72216 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.5708, "high": 2.5807, "low": 2.434, "close": 2.5302, "volume": 13179190.2, "close_time": 1761764399999, "quote_volume": 33102107.79695, "trades": 168176, "taker_buy_base": 6677944.6, "taker_buy_quote": 16763129.18295 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.5302, "high": 2.5692, "low": 2.5154, "close": 2.5493, "volume": 4002256.5, "close_time": 1761767999999, "quote_volume": 10178255.30274, "trades": 68816, "taker_buy_base": 1929497.0, "taker_buy_quote": 4907007.897 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.5493, "high": 2.5922, "low": 2.5294, "close": 2.5855, "volume": 2950852.6, "close_time": 1761771599999, "quote_volume": 7566806.24294, "trades": 43147, "taker_buy_base": 1371371.6, "taker_buy_quote": 3516886.99368 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.5855, "high": 2.5887, "low": 2.5671, "close": 2.5722, "volume": 1086045.8, "close_time": 1761775199999, "quote_volume": 2798086.16897, "trades": 12159, "taker_buy_base": 484179.0, "taker_buy_quote": 1247356.15978 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.5723, "high": 2.5729, "low": 2.55, "close": 2.5543, "volume": 823381.6, "close_time": 1761778799999, "quote_volume": 2109438.52985, "trades": 12936, "taker_buy_base": 397477.4, "taker_buy_quote": 1018581.93845 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.5542, "high": 2.5551, "low": 2.495, "close": 2.5119, "volume": 2092780.7, "close_time": 1761782399999, "quote_volume": 5276578.28358, "trades": 23248, "taker_buy_base": 860620.2, "taker_buy_quote": 2169359.80638 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.512, "high": 2.5182, "low": 2.4835, "close": 2.515, "volume": 1525346.6, "close_time": 1761785999999, "quote_volume": 3821427.02077, "trades": 25365, "taker_buy_base": 754504.8, "taker_buy_quote": 1890712.5973 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.515, "high": 2.515, "low": 2.4955, "close": 2.5012, "volume": 898646.9, "close_time": 1761789599999, "quote_volume": 2250426.75643, "trades": 18899, "taker_buy_base": 434034.6, "taker_buy_quote": 1086879.34176 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.5011, "high": 2.5404, "low": 2.4963, "close": 2.5402, "volume": 1014139.4, "close_time": 1761793199999, "quote_volume": 2556238.70139, "trades": 16723, "taker_buy_base": 592844.1, "taker_buy_quote": 1494385.72716 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.5403, "high": 2.541, "low": 2.506, "close": 2.5162, "volume": 1085376.5, "close_time": 1761796799999, "quote_volume": 2741860.10246, "trades": 17479, "taker_buy_base": 449033.5, "taker_buy_quote": 1133519.45448 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.5162, "high": 2.5163, "low": 2.4042, "close": 2.4329, "volume": 7399200.7, "close_time": 1761800399999, "quote_volume": 18088163.87584, "trades": 99854, "taker_buy_base": 3609587.2, "taker_buy_quote": 8823581.12933 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.433, "high": 2.4986, "low": 2.425, "close": 2.4909, "volume": 2245888.1, "close_time": 1761803999999, "quote_volume": 5519908.57012, "trades": 40549, "taker_buy_base": 1266349.0, "taker_buy_quote": 3112832.56629 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.4908, "high": 2.4988, "low": 2.4716, "close": 2.4857, "volume": 1184544.3, "close_time": 1761807599999, "quote_volume": 2944192.98824, "trades": 25316, "taker_buy_base": 635963.6, "taker_buy_quote": 1581106.1691 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.4858, "high": 2.5233, "low": 2.4772, "close": 2.5114, "volume": 1261777.4, "close_time": 1761811199999, "quote_volume": 3164501.82753, "trades": 22000, "taker_buy_base": 641357.4, "taker_buy_quote": 1608924.51434 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.5113, "high": 2.5127, "low": 2.4879, "close": 2.4927, "volume": 1433402.6, "close_time": 1761814799999, "quote_volume": 3581546.40334, "trades": 20729, "taker_buy_base": 679840.9, "taker_buy_quote": 1698918.98461 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.4926, "high": 2.496, "low": 2.4535, "close": 2.4538, "volume": 1444834.1, "close_time": 1761818399999, "quote_volume": 3569280.56437, "trades": 19677, "taker_buy_base": 713034.3, "taker_buy_quote": 1760933.99824 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.4537, "high": 2.4578, "low": 2.4344, "close": 2.437, "volume": 1334591.5, "close_time": 1761821999999, "quote_volume": 3266035.22706, "trades": 20551, "taker_buy_base": 622988.1, "taker_buy_quote": 1524788.55545 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.4369, "high": 2.4483, "low": 2.4301, "close": 2.4322, "volume": 1499621.9, "close_time": 1761825599999, "quote_volume": 3657661.23974, "trades": 23165, "taker_buy_base": 837989.1, "taker_buy_quote": 2043937.18373 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.4322, "high": 2.4349, "low": 2.35, "close": 2.3822, "volume": 7760141.2, "close_time": 1761829199999, "quote_volume": 18505573.37978, "trades": 73088, "taker_buy_base": 3515174.4, "taker_buy_quote": 8375830.33681 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.3821, "high": 2.3929, "low": 2.3292, "close": 2.3414, "volume": 5809165.7, "close_time": 1761832799999, "quote_volume": 13697611.0889, "trades": 70850, "taker_buy_base": 2777156.7, "taker_buy_quote": 6551952.17947 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.3414, "high": 2.3532, "low": 2.3136, "close": 2.3221, "volume": 5372258.2, "close_time": 1761836399999, "quote_volume": 12505987.05476, "trades": 63670, "taker_buy_base": 2945939.9, "taker_buy_quote": 6858815.27808 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.322, "high": 2.3269, "low": 2.2811, "close": 2.2868, "volume": 6044603.7, "close_time": 1761839999999, "quote_volume": 13902145.51503, "trades": 59295, "taker_buy_base": 2892711.4, "taker_buy_quote": 6652623.25091 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.2868, "high": 2.3027, "low": 2.2664, "close": 2.298, "volume": 4187191.4, "close_time": 1761843599999, "quote_volume": 9583786.84679, "trades": 40216, "taker_buy_base": 2402102.2, "taker_buy_quote": 5498621.64897 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.2979, "high": 2.298, "low": 2.235, "close": 2.2697, "volume": 5019595.6, "close_time": 1761847199999, "quote_volume": 11348298.9707, "trades": 55957, "taker_buy_base": 2174406.9, "taker_buy_quote": 4916255.17341 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.2698, "high": 2.2708, "low": 2.2311, "close": 2.2351, "volume": 2165576.5, "close_time": 1761850799999, "quote_volume": 4867196.39967, "trades": 31097, "taker_buy_base": 984716.6, "taker_buy_quote": 2213982.18753 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.2351, "high": 2.2403, "low": 2.2088, "close": 2.2146, "volume": 3588252.1, "close_time": 1761854399999, "quote_volume": 7978967.45566, "trades": 49411, "taker_buy_base": 1844128.2, "taker_buy_quote": 4101329.01897 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.2145, "high": 2.2597, "low": 2.2078, "close": 2.2581, "volume": 4570848.0, "close_time": 1761857999999, "quote_volume": 10200133.53349, "trades": 53455, "taker_buy_base": 2542665.7, "taker_buy_quote": 5675650.99894 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.258, "high": 2.273, "low": 2.243, "close": 2.2708, "volume": 2220204.6, "close_time": 1761861599999, "quote_volume": 5008761.7676, "trades": 22675, "taker_buy_base": 1075066.1, "taker_buy_quote": 2426197.01497 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.2709, "high": 2.2789, "low": 2.2669, "close": 2.2788, "volume": 1671590.6, "close_time": 1761865199999, "quote_volume": 3799385.71833, "trades": 21789, "taker_buy_base": 826744.9, "taker_buy_quote": 1879461.73889 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.2788, "high": 2.294, "low": 2.2672, "close": 2.2907, "volume": 2969122.0, "close_time": 1761868799999, "quote_volume": 6773462.03265, "trades": 29831, "taker_buy_base": 1553923.8, "taker_buy_quote": 3545048.69047 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.2908, "high": 2.3314, "low": 2.2872, "close": 2.3258, "volume": 2469185.3, "close_time": 1761872399999, "quote_volume": 5702711.49121, "trades": 30229, "taker_buy_base": 1308846.9, "taker_buy_quote": 3023406.88593 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.3258, "high": 2.3457, "low": 2.3201, "close": 2.3305, "volume": 2748145.7, "close_time": 1761875999999, "quote_volume": 6412532.91317, "trades": 30661, "taker_buy_base": 1558759.1, "taker_buy_quote": 3637074.44519 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.3305, "high": 2.3327, "low": 2.2992, "close": 2.3102, "volume": 1650074.6, "close_time": 1761879599999, "quote_volume": 3818774.50873, "trades": 23674, "taker_buy_base": 851489.9, "taker_buy_quote": 1970526.69211 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.3103, "high": 2.3344, "low": 2.3058, "close": 2.3307, "volume": 1159792.7, "close_time": 1761883199999, "quote_volume": 2693564.97699, "trades": 21388, "taker_buy_base": 560658.9, "taker_buy_quote": 1302008.41297 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.3308, "high": 2.3569, "low": 2.328, "close": 2.3526, "volume": 1903209.3, "close_time": 1761886799999, "quote_volume": 4463561.67856, "trades": 25410, "taker_buy_base": 1069959.8, "taker_buy_quote": 2508849.94241 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.3525, "high": 2.3525, "low": 2.3303, "close": 2.3397, "volume": 894682.1, "close_time": 1761890399999, "quote_volume": 2093956.24986, "trades": 11794, "taker_buy_base": 409040.7, "taker_buy_quote": 957414.84655 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.3398, "high": 2.3515, "low": 2.3366, "close": 2.3507, "volume": 993614.9, "close_time": 1761893999999, "quote_volume": 2329870.27796, "trades": 14692, "taker_buy_base": 430085.2, "taker_buy_quote": 1008524.20421 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.3508, "high": 2.3582, "low": 2.3331, "close": 2.338, "volume": 1160085.4, "close_time": 1761897599999, "quote_volume": 2722986.00342, "trades": 14637, "taker_buy_base": 552878.4, "taker_buy_quote": 1298096.55312 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.338, "high": 2.3477, "low": 2.3239, "close": 2.3468, "volume": 1148855.3, "close_time": 1761901199999, "quote_volume": 2685000.00751, "trades": 14260, "taker_buy_base": 622885.2, "taker_buy_quote": 1455789.21598 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.3468, "high": 2.3554, "low": 2.3427, "close": 2.3497, "volume": 755398.3, "close_time": 1761904799999, "quote_volume": 1774733.06132, "trades": 12069, "taker_buy_base": 418928.0, "taker_buy_quote": 984269.72996 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.3498, "high": 2.3756, "low": 2.348, "close": 2.352, "volume": 1377091.7, "close_time": 1761908399999, "quote_volume": 3249870.95379, "trades": 17471, "taker_buy_base": 704654.7, "taker_buy_quote": 1662715.13249 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.352, "high": 2.3767, "low": 2.3431, "close": 2.3736, "volume": 994469.9, "close_time": 1761911999999, "quote_volume": 2344754.298, "trades": 17536, "taker_buy_base": 554388.2, "taker_buy_quote": 1307540.01498 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.3736, "high": 2.3918, "low": 2.3564, "close": 2.3577, "volume": 1465981.2, "close_time": 1761915599999, "quote_volume": 3478532.56845, "trades": 23737, "taker_buy_base": 746135.8, "taker_buy_quote": 1771104.26122 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.3578, "high": 2.3857, "low": 2.3471, "close": 2.3855, "volume": 1644878.9, "close_time": 1761919199999, "quote_volume": 3889579.75846, "trades": 30313, "taker_buy_base": 844280.1, "taker_buy_quote": 1996985.99926 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.3856, "high": 2.3992, "low": 2.3615, "close": 2.3916, "volume": 1975003.0, "close_time": 1761922799999, "quote_volume": 4702568.48357, "trades": 37826, "taker_buy_base": 1022316.4, "taker_buy_quote": 2434970.90142 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.3916, "high": 2.4006, "low": 2.3672, "close": 2.3717, "volume": 1520016.6, "close_time": 1761926399999, "quote_volume": 3624163.73786, "trades": 29808, "taker_buy_base": 832729.0, "taker_buy_quote": 1986167.52971 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.3717, "high": 2.3761, "low": 2.3079, "close": 2.3114, "volume": 2239539.2, "close_time": 1761929999999, "quote_volume": 5233828.7538, "trades": 34354, "taker_buy_base": 989198.5, "taker_buy_quote": 2312610.01605 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.3113, "high": 2.3328, "low": 2.2989, "close": 2.3238, "volume": 1657607.2, "close_time": 1761933599999, "quote_volume": 3840831.99763, "trades": 37651, "taker_buy_base": 841122.5, "taker_buy_quote": 1949125.41376 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.3238, "high": 2.3525, "low": 2.3153, "close": 2.3415, "volume": 1861493.5, "close_time": 1761937199999, "quote_volume": 4344113.60631, "trades": 29251, "taker_buy_base": 1009803.1, "taker_buy_quote": 2356456.586 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.3414, "high": 2.3961, "low": 2.3263, "close": 2.3897, "volume": 1945982.6, "close_time": 1761940799999, "quote_volume": 4610232.27462, "trades": 29477, "taker_buy_base": 981929.7, "taker_buy_quote": 2325854.6529 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.3896, "high": 2.3896, "low": 2.359, "close": 2.3612, "volume": 1189016.1, "close_time": 1761944399999, "quote_volume": 2824679.37068, "trades": 18381, "taker_buy_base": 511315.8, "taker_buy_quote": 1214816.7973 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.3612, "high": 2.3645, "low": 2.3515, "close": 2.359, "volume": 846554.5, "close_time": 1761947999999, "quote_volume": 1996398.57538, "trades": 9483, "taker_buy_base": 402986.8, "taker_buy_quote": 950368.5309 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.3591, "high": 2.3725, "low": 2.3558, "close": 2.3666, "volume": 682914.9, "close_time": 1761951599999, "quote_volume": 1616414.73147, "trades": 12235, "taker_buy_base": 363123.2, "taker_buy_quote": 859427.86231 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.3666, "high": 2.3726, "low": 2.3624, "close": 2.3636, "volume": 472832.7, "close_time": 1761955199999, "quote_volume": 1119633.716, "trades": 7687, "taker_buy_base": 236060.0, "taker_buy_quote": 558961.51062 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.3636, "high": 2.3645, "low": 2.3437, "close": 2.356, "volume": 955715.1, "close_time": 1761958799999, "quote_volume": 2248074.16872, "trades": 13510, "taker_buy_base": 364972.4, "taker_buy_quote": 858500.252 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.3559, "high": 2.364, "low": 2.3405, "close": 2.3408, "volume": 791260.4, "close_time": 1761962399999, "quote_volume": 1862887.37651, "trades": 12117, "taker_buy_base": 389530.3, "taker_buy_quote": 917305.38407 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.3408, "high": 2.3609, "low": 2.3318, "close": 2.3601, "volume": 720491.2, "close_time": 1761965999999, "quote_volume": 1689123.74346, "trades": 12724, "taker_buy_base": 374951.0, "taker_buy_quote": 879276.75985 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.3602, "high": 2.3847, "low": 2.3588, "close": 2.3791, "volume": 1135111.9, "close_time": 1761969599999, "quote_volume": 2695188.24338, "trades": 16759, "taker_buy_base": 611457.0, "taker_buy_quote": 1451685.45416 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.3792, "high": 2.3862, "low": 2.3642, "close": 2.3671, "volume": 600077.2, "close_time": 1761973199999, "quote_volume": 1424036.29356, "trades": 11222, "taker_buy_base": 286680.9, "taker_buy_quote": 680501.13553 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.3671, "high": 2.3689, "low": 2.3547, "close": 2.3572, "volume": 541481.1, "close_time": 1761976799999, "quote_volume": 1278747.66666, "trades": 8881, "taker_buy_base": 265889.6, "taker_buy_quote": 627972.44871 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.3572, "high": 2.3667, "low": 2.3485, "close": 2.3603, "volume": 598955.4, "close_time": 1761980399999, "quote_volume": 1411658.221, "trades": 10839, "taker_buy_base": 305661.2, "taker_buy_quote": 720551.07726 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.3604, "high": 2.3937, "low": 2.3567, "close": 2.3811, "volume": 1912999.7, "close_time": 1761983999999, "quote_volume": 4545712.29443, "trades": 21498, "taker_buy_base": 1238042.0, "taker_buy_quote": 2942545.86321 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.381, "high": 2.3945, "low": 2.3761, "close": 2.394, "volume": 1196245.9, "close_time": 1761987599999, "quote_volume": 2853014.162, "trades": 17898, "taker_buy_base": 651202.7, "taker_buy_quote": 1553202.61403 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.394, "high": 2.3967, "low": 2.372, "close": 2.3746, "volume": 798691.4, "close_time": 1761991199999, "quote_volume": 1905005.20407, "trades": 13974, "taker_buy_base": 381047.9, "taker_buy_quote": 908901.20093 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.3746, "high": 2.3869, "low": 2.373, "close": 2.3777, "volume": 439531.3, "close_time": 1761994799999, "quote_volume": 1046126.26273, "trades": 8684, "taker_buy_base": 237513.3, "taker_buy_quote": 565386.32794 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.3778, "high": 2.3852, "low": 2.3742, "close": 2.3813, "volume": 424137.1, "close_time": 1761998399999, "quote_volume": 1009361.92577, "trades": 7804, "taker_buy_base": 185646.9, "taker_buy_quote": 441828.30352 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.3813, "high": 2.3887, "low": 2.3754, "close": 2.3757, "volume": 604795.4, "close_time": 1762001999999, "quote_volume": 1440431.37228, "trades": 9835, "taker_buy_base": 255696.5, "taker_buy_quote": 608903.70749 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.3758, "high": 2.385, "low": 2.3582, "close": 2.3718, "volume": 982351.4, "close_time": 1762005599999, "quote_volume": 2330799.13317, "trades": 16750, "taker_buy_base": 443373.4, "taker_buy_quote": 1052132.20085 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.3718, "high": 2.3767, "low": 2.3428, "close": 2.3571, "volume": 1500176.7, "close_time": 1762009199999, "quote_volume": 3533708.73179, "trades": 20932, "taker_buy_base": 741940.5, "taker_buy_quote": 1747943.04974 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.3572, "high": 2.3821, "low": 2.3538, "close": 2.3761, "volume": 1412789.9, "close_time": 1762012799999, "quote_volume": 3346077.66113, "trades": 22734, "taker_buy_base": 737202.3, "taker_buy_quote": 1745966.20414 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.3761, "high": 2.3959, "low": 2.3706, "close": 2.3848, "volume": 1917352.7, "close_time": 1762016399999, "quote_volume": 4572869.28364, "trades": 22814, "taker_buy_base": 1043909.9, "taker_buy_quote": 2489750.88819 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.3847, "high": 2.3882, "low": 2.373, "close": 2.3784, "volume": 793945.3, "close_time": 1762019999999, "quote_volume": 1888262.07349, "trades": 16245, "taker_buy_base": 329482.4, "taker_buy_quote": 783603.89803 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.3783, "high": 2.3872, "low": 2.3743, "close": 2.3861, "volume": 399882.1, "close_time": 1762023599999, "quote_volume": 952174.36502, "trades": 7736, "taker_buy_base": 190406.5, "taker_buy_quote": 453467.06139 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.3861, "high": 2.3861, "low": 2.3762, "close": 2.3855, "volume": 352133.0, "close_time": 1762027199999, "quote_volume": 838174.2962, "trades": 6636, "taker_buy_base": 165102.0, "taker_buy_quote": 392904.65305 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.3856, "high": 2.4034, "low": 2.3841, "close": 2.3902, "volume": 786582.8, "close_time": 1762030799999, "quote_volume": 1883989.4354, "trades": 10779, "taker_buy_base": 379642.8, "taker_buy_quote": 909526.78286 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.3901, "high": 2.3934, "low": 2.3636, "close": 2.3639, "volume": 662465.9, "close_time": 1762034399999, "quote_volume": 1577460.48838, "trades": 8040, "taker_buy_base": 300774.5, "taker_buy_quote": 716793.23055 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.3639, "high": 2.3773, "low": 2.3615, "close": 2.3754, "volume": 453087.6, "close_time": 1762037999999, "quote_volume": 1073138.65447, "trades": 8614, "taker_buy_base": 257297.6, "taker_buy_quote": 609388.83235 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.3753, "high": 2.3821, "low": 2.3708, "close": 2.3795, "volume": 368912.7, "close_time": 1762041599999, "quote_volume": 876731.87507, "trades": 7207, "taker_buy_base": 204955.9, "taker_buy_quote": 487142.47254 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.3795, "high": 2.3797, "low": 2.3616, "close": 2.3633, "volume": 403992.3, "close_time": 1762045199999, "quote_volume": 956541.58301, "trades": 9119, "taker_buy_base": 207736.6, "taker_buy_quote": 491784.64106 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.3632, "high": 2.3685, "low": 2.3558, "close": 2.3619, "volume": 447668.2, "close_time": 1762048799999, "quote_volume": 1057460.86216, "trades": 9290, "taker_buy_base": 250804.2, "taker_buy_quote": 592473.82384 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.3619, "high": 2.3772, "low": 2.3583, "close": 2.3634, "volume": 528660.5, "close_time": 1762052399999, "quote_volume": 1250680.33283, "trades": 10636, "taker_buy_base": 299381.8, "taker_buy_quote": 708212.82817 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.3635, "high": 2.3646, "low": 2.3461, "close": 2.3546, "volume": 1260798.2, "close_time": 1762055999999, "quote_volume": 2967550.68995, "trades": 11688, "taker_buy_base": 372395.3, "taker_buy_quote": 876434.95038 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.3546, "high": 2.3809, "low": 2.3507, "close": 2.3781, "volume": 962827.4, "close_time": 1762059599999, "quote_volume": 2279195.69659, "trades": 15560, "taker_buy_base": 520424.1, "taker_buy_quote": 1231909.2959 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.3782, "high": 2.3799, "low": 2.3559, "close": 2.3677, "volume": 853844.6, "close_time": 1762063199999, "quote_volume": 2019207.30914, "trades": 16124, "taker_buy_base": 350695.5, "taker_buy_quote": 829060.95688 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.3678, "high": 2.378, "low": 2.3586, "close": 2.3752, "volume": 780986.1, "close_time": 1762066799999, "quote_volume": 1850057.43438, "trades": 12734, "taker_buy_base": 422829.8, "taker_buy_quote": 1001939.76606 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.3751, "high": 2.3958, "low": 2.3695, "close": 2.3926, "volume": 949156.4, "close_time": 1762070399999, "quote_volume": 2260459.57643, "trades": 15830, "taker_buy_base": 492404.1, "taker_buy_quote": 1172911.25833 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.3926, "high": 2.3967, "low": 2.3683, "close": 2.3723, "volume": 734768.1, "close_time": 1762073999999, "quote_volume": 1750602.53375, "trades": 14731, "taker_buy_base": 396103.4, "taker_buy_quote": 943567.80438 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.3723, "high": 2.3848, "low": 2.3502, "close": 2.3542, "volume": 1058451.1, "close_time": 1762077599999, "quote_volume": 2500150.86406, "trades": 20780, "taker_buy_base": 495627.6, "taker_buy_quote": 1171229.99084 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.3542, "high": 2.3627, "low": 2.3338, "close": 2.3495, "volume": 1257503.8, "close_time": 1762081199999, "quote_volume": 2954398.19739, "trades": 23136, "taker_buy_base": 569839.0, "taker_buy_quote": 1339191.58223 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.3494, "high": 2.3749, "low": 2.342, "close": 2.3727, "volume": 1220083.0, "close_time": 1762084799999, "quote_volume": 2878009.97717, "trades": 19999, "taker_buy_base": 563320.7, "taker_buy_quote": 1328529.54269 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.3727, "high": 2.3735, "low": 2.3536, "close": 2.3575, "volume": 782197.4, "close_time": 1762088399999, "quote_volume": 1848758.24432, "trades": 16054, "taker_buy_base": 381093.7, "taker_buy_quote": 900750.49524 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.3576, "high": 2.3586, "low": 2.3274, "close": 2.3434, "volume": 997876.2, "close_time": 1762091999999, "quote_volume": 2336015.31764, "trades": 20260, "taker_buy_base": 440316.9, "taker_buy_quote": 1030587.69583 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.3433, "high": 2.3467, "low": 2.3025, "close": 2.3168, "volume": 1639323.7, "close_time": 1762095599999, "quote_volume": 3806471.0531, "trades": 28789, "taker_buy_base": 749745.6, "taker_buy_quote": 1741204.7831 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.3167, "high": 2.3371, "low": 2.3085, "close": 2.3141, "volume": 1224967.7, "close_time": 1762099199999, "quote_volume": 2843996.23188, "trades": 22111, "taker_buy_base": 563239.0, "taker_buy_quote": 1307821.12237 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.3141, "high": 2.3245, "low": 2.283, "close": 2.3239, "volume": 2048009.7, "close_time": 1762102799999, "quote_volume": 4719772.91256, "trades": 33857, "taker_buy_base": 938923.8, "taker_buy_quote": 2164290.03174 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.3239, "high": 2.3276, "low": 2.3098, "close": 2.3214, "volume": 957482.7, "close_time": 1762106399999, "quote_volume": 2220298.14767, "trades": 16521, "taker_buy_base": 512041.2, "taker_buy_quote": 1187853.66821 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.3213, "high": 2.3217, "low": 2.3097, "close": 2.3156, "volume": 444939.1, "close_time": 1762109999999, "quote_volume": 1030814.04166, "trades": 9495, "taker_buy_base": 207141.3, "taker_buy_quote": 479809.433 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.3157, "high": 2.3188, "low": 2.2946, "close": 2.3068, "volume": 917498.0, "close_time": 1762113599999, "quote_volume": 2113008.63937, "trades": 13352, "taker_buy_base": 483077.1, "taker_buy_quote": 1112091.26527 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.3068, "high": 2.3135, "low": 2.2957, "close": 2.312, "volume": 505152.0, "close_time": 1762117199999, "quote_volume": 1164804.26807, "trades": 9746, "taker_buy_base": 215357.7, "taker_buy_quote": 496597.78601 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.3121, "high": 2.3294, "low": 2.3111, "close": 2.323, "volume": 472685.8, "close_time": 1762120799999, "quote_volume": 1096692.37211, "trades": 8844, "taker_buy_base": 233752.3, "taker_buy_quote": 542255.26409 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.323, "high": 2.3312, "low": 2.3064, "close": 2.3183, "volume": 634890.2, "close_time": 1762124399999, "quote_volume": 1471311.68244, "trades": 9811, "taker_buy_base": 325323.0, "taker_buy_quote": 754014.8047 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.3184, "high": 2.3609, "low": 2.3184, "close": 2.354, "volume": 1786602.8, "close_time": 1762127999999, "quote_volume": 4188080.93054, "trades": 32074, "taker_buy_base": 969417.4, "taker_buy_quote": 2272578.70846 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.354, "high": 2.3629, "low": 2.3164, "close": 2.318, "volume": 1051190.0, "close_time": 1762131599999, "quote_volume": 2464890.6077, "trades": 20690, "taker_buy_base": 478909.7, "taker_buy_quote": 1123402.94094 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.3179, "high": 2.3243, "low": 2.2901, "close": 2.3017, "volume": 1451660.4, "close_time": 1762135199999, "quote_volume": 3350206.04559, "trades": 29514, "taker_buy_base": 729474.7, "taker_buy_quote": 1683326.38458 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.3017, "high": 2.304, "low": 2.2591, "close": 2.274, "volume": 2520747.7, "close_time": 1762138799999, "quote_volume": 5740891.56881, "trades": 45117, "taker_buy_base": 1083472.6, "taker_buy_quote": 2467549.90107 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.2741, "high": 2.2779, "low": 2.2017, "close": 2.2082, "volume": 4508135.5, "close_time": 1762142399999, "quote_volume": 10058325.51931, "trades": 66765, "taker_buy_base": 1887155.3, "taker_buy_quote": 4210162.26293 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.2081, "high": 2.2208, "low": 2.1927, "close": 2.2207, "volume": 2943559.5, "close_time": 1762145999999, "quote_volume": 6485849.14784, "trades": 43546, "taker_buy_base": 1521342.8, "taker_buy_quote": 3352431.15793 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.2206, "high": 2.2301, "low": 2.1936, "close": 2.1949, "volume": 1874624.1, "close_time": 1762149599999, "quote_volume": 4153586.13973, "trades": 29561, "taker_buy_base": 904079.9, "taker_buy_quote": 2004709.97351 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.1949, "high": 2.2008, "low": 2.1556, "close": 2.1765, "volume": 3297015.5, "close_time": 1762153199999, "quote_volume": 7188425.80522, "trades": 50495, "taker_buy_base": 1573813.9, "taker_buy_quote": 3432108.78069 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.1765, "high": 2.2036, "low": 2.1672, "close": 2.1943, "volume": 2035173.2, "close_time": 1762156799999, "quote_volume": 4450033.03192, "trades": 31059, "taker_buy_base": 1178361.4, "taker_buy_quote": 2575988.90323 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.1943, "high": 2.2141, "low": 2.1842, "close": 2.2074, "volume": 1841877.8, "close_time": 1762160399999, "quote_volume": 4047665.99058, "trades": 29974, "taker_buy_base": 877079.6, "taker_buy_quote": 1928667.00496 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.2073, "high": 2.2259, "low": 2.1754, "close": 2.1779, "volume": 1760335.5, "close_time": 1762163999999, "quote_volume": 3874562.59733, "trades": 27203, "taker_buy_base": 792198.6, "taker_buy_quote": 1743469.21514 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.1779, "high": 2.188, "low": 2.1535, "close": 2.1622, "volume": 1569584.9, "close_time": 1762167599999, "quote_volume": 3408757.16869, "trades": 26168, "taker_buy_base": 771069.0, "taker_buy_quote": 1675968.74488 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.1622, "high": 2.1956, "low": 2.1619, "close": 2.1774, "volume": 1571941.3, "close_time": 1762171199999, "quote_volume": 3429689.39365, "trades": 27064, "taker_buy_base": 867971.1, "taker_buy_quote": 1894271.98881 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.1774, "high": 2.1925, "low": 2.1721, "close": 2.1743, "volume": 1428241.4, "close_time": 1762174799999, "quote_volume": 3116749.14602, "trades": 21435, "taker_buy_base": 806205.2, "taker_buy_quote": 1759651.2923 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.1743, "high": 2.1831, "low": 2.1617, "close": 2.1656, "volume": 1646218.8, "close_time": 1762178399999, "quote_volume": 3573901.31898, "trades": 21332, "taker_buy_base": 884722.1, "taker_buy_quote": 1920634.45046 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.1657, "high": 2.1905, "low": 2.1584, "close": 2.182, "volume": 2671198.1, "close_time": 1762181999999, "quote_volume": 5805923.52534, "trades": 39377, "taker_buy_base": 1350753.7, "taker_buy_quote": 2936196.25423 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.1821, "high": 2.1858, "low": 1.994, "close": 2.0428, "volume": 22490135.9, "close_time": 1762185599999, "quote_volume": 46663197.57952, "trades": 201956, "taker_buy_base": 11131849.8, "taker_buy_quote": 23089418.31553 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.0428, "high": 2.107, "low": 2.0327, "close": 2.0978, "volume": 7601177.8, "close_time": 1762189199999, "quote_volume": 15718957.54338, "trades": 97279, "taker_buy_base": 3760171.4, "taker_buy_quote": 7779681.86916 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.0977, "high": 2.1377, "low": 2.0908, "close": 2.1283, "volume": 3167332.1, "close_time": 1762192799999, "quote_volume": 6694319.05772, "trades": 55910, "taker_buy_base": 1555978.9, "taker_buy_quote": 3288995.43099 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.1283, "high": 2.1326, "low": 2.0892, "close": 2.0971, "volume": 1793549.9, "close_time": 1762196399999, "quote_volume": 3786426.72098, "trades": 31465, "taker_buy_base": 860607.0, "taker_buy_quote": 1817430.34617 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.097, "high": 2.1081, "low": 2.0817, "close": 2.0843, "volume": 1852989.8, "close_time": 1762199999999, "quote_volume": 3876845.89805, "trades": 35396, "taker_buy_base": 882501.3, "taker_buy_quote": 1846729.07163 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.0844, "high": 2.089, "low": 2.0314, "close": 2.0421, "volume": 3319881.2, "close_time": 1762203599999, "quote_volume": 6833292.8325, "trades": 50873, "taker_buy_base": 1577925.0, "taker_buy_quote": 3249376.2337 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.042, "high": 2.0769, "low": 2.031, "close": 2.0757, "volume": 2940308.2, "close_time": 1762207199999, "quote_volume": 6048950.45103, "trades": 44223, "taker_buy_base": 1468532.1, "taker_buy_quote": 3022332.55766 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.0756, "high": 2.0772, "low": 2.0391, "close": 2.0594, "volume": 1506224.7, "close_time": 1762210799999, "quote_volume": 3102691.87181, "trades": 23175, "taker_buy_base": 709717.5, "taker_buy_quote": 1462434.76656 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.0594, "high": 2.0738, "low": 2.0383, "close": 2.0698, "volume": 1484595.5, "close_time": 1762214399999, "quote_volume": 3056872.5277, "trades": 26595, "taker_buy_base": 662367.5, "taker_buy_quote": 1365649.56049 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.0698, "high": 2.0985, "low": 2.0421, "close": 2.0834, "volume": 2827603.2, "close_time": 1762217999999, "quote_volume": 5857497.31918, "trades": 48861, "taker_buy_base": 1488671.6, "taker_buy_quote": 3086527.84014 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.0834, "high": 2.1075, "low": 2.0697, "close": 2.0906, "volume": 2283606.0, "close_time": 1762221599999, "quote_volume": 4772149.25994, "trades": 39225, "taker_buy_base": 1250771.4, "taker_buy_quote": 2614253.92234 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.0905, "high": 2.099, "low": 2.073, "close": 2.0771, "volume": 1391188.6, "close_time": 1762225199999, "quote_volume": 2902296.73115, "trades": 27559, "taker_buy_base": 761509.6, "taker_buy_quote": 1588716.15185 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.0771, "high": 2.0958, "low": 2.0696, "close": 2.0872, "volume": 1941873.1, "close_time": 1762228799999, "quote_volume": 4049959.58798, "trades": 31190, "taker_buy_base": 904009.6, "taker_buy_quote": 1885421.5728 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.0872, "high": 2.0944, "low": 2.071, "close": 2.0716, "volume": 1726383.9, "close_time": 1762232399999, "quote_volume": 3596006.26281, "trades": 28142, "taker_buy_base": 864098.6, "taker_buy_quote": 1799763.38462 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.0715, "high": 2.082, "low": 1.9756, "close": 1.9825, "volume": 8402333.5, "close_time": 1762235999999, "quote_volume": 16938545.07706, "trades": 99381, "taker_buy_base": 3743476.7, "taker_buy_quote": 7549918.06071 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.9825, "high": 2.0758, "low": 1.9801, "close": 2.0329, "volume": 6681226.8, "close_time": 1762239599999, "quote_volume": 13584581.63791, "trades": 84017, "taker_buy_base": 3165397.8, "taker_buy_quote": 6434511.70127 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.0329, "high": 2.0366, "low": 1.9818, "close": 1.9903, "volume": 6285975.5, "close_time": 1762243199999, "quote_volume": 12612414.71264, "trades": 72285, "taker_buy_base": 2848948.2, "taker_buy_quote": 5717598.43251 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.9903, "high": 2.0568, "low": 1.9896, "close": 2.0292, "volume": 5990446.6, "close_time": 1762246799999, "quote_volume": 12103100.69898, "trades": 80015, "taker_buy_base": 3204352.3, "taker_buy_quote": 6472762.25929 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.0292, "high": 2.056, "low": 2.0185, "close": 2.0523, "volume": 3944151.8, "close_time": 1762250399999, "quote_volume": 8028144.69392, "trades": 54806, "taker_buy_base": 2050981.6, "taker_buy_quote": 4175103.99376 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.0522, "high": 2.0596, "low": 2.0432, "close": 2.0549, "volume": 2942877.1, "close_time": 1762253999999, "quote_volume": 6038724.61156, "trades": 41588, "taker_buy_base": 1451787.8, "taker_buy_quote": 2979825.05479 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.0549, "high": 2.0764, "low": 2.0475, "close": 2.0714, "volume": 3774781.0, "close_time": 1762257599999, "quote_volume": 7781570.85622, "trades": 44882, "taker_buy_base": 2083957.7, "taker_buy_quote": 4296095.48372 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.0715, "high": 2.0717, "low": 2.0389, "close": 2.0496, "volume": 2192284.7, "close_time": 1762261199999, "quote_volume": 4501506.96218, "trades": 33326, "taker_buy_base": 1000152.1, "taker_buy_quote": 2054054.66985 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.0495, "high": 2.0573, "low": 2.0179, "close": 2.0264, "volume": 2862193.5, "close_time": 1762264799999, "quote_volume": 5832021.88656, "trades": 38924, "taker_buy_base": 1440516.3, "taker_buy_quote": 2936833.63098 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.0264, "high": 2.0785, "low": 2.004, "close": 2.0667, "volume": 4944367.7, "close_time": 1762268399999, "quote_volume": 10071719.12416, "trades": 71984, "taker_buy_base": 2509478.0, "taker_buy_quote": 5118238.52246 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.0667, "high": 2.0862, "low": 2.019, "close": 2.0233, "volume": 4554187.5, "close_time": 1762271999999, "quote_volume": 9380422.37822, "trades": 67790, "taker_buy_base": 2392288.8, "taker_buy_quote": 4931889.57105 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.0233, "high": 2.0479, "low": 1.983, "close": 1.9871, "volume": 5318874.7, "close_time": 1762275599999, "quote_volume": 10712860.55185, "trades": 68997, "taker_buy_base": 2584452.7, "taker_buy_quote": 5207196.77751 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.9871, "high": 1.9915, "low": 1.9223, "close": 1.9629, "volume": 9239363.3, "close_time": 1762279199999, "quote_volume": 18121784.1669, "trades": 123746, "taker_buy_base": 4311635.9, "taker_buy_quote": 8460258.96763 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.9628, "high": 1.9656, "low": 1.8886, "close": 1.9609, "volume": 12162075.1, "close_time": 1762282799999, "quote_volume": 23428342.03285, "trades": 147913, "taker_buy_base": 5281988.4, "taker_buy_quote": 10181105.39443 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.9609, "high": 1.9813, "low": 1.9233, "close": 1.9276, "volume": 5071598.9, "close_time": 1762286399999, "quote_volume": 9895479.6091, "trades": 90174, "taker_buy_base": 2573336.6, "taker_buy_quote": 5024653.34932 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.9277, "high": 1.9439, "low": 1.8202, "close": 1.9171, "volume": 16528744.3, "close_time": 1762289999999, "quote_volume": 31086221.98138, "trades": 182910, "taker_buy_base": 7718504.9, "taker_buy_quote": 14527631.11586 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.9171, "high": 1.9311, "low": 1.845, "close": 1.9311, "volume": 13308890.9, "close_time": 1762293599999, "quote_volume": 25156329.48211, "trades": 165619, "taker_buy_base": 6811291.9, "taker_buy_quote": 12881505.9031 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.9311, "high": 2.0035, "low": 1.9175, "close": 1.9836, "volume": 6281321.5, "close_time": 1762297199999, "quote_volume": 12352320.15913, "trades": 68458, "taker_buy_base": 3587411.7, "taker_buy_quote": 7056136.98256 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.9837, "high": 1.9979, "low": 1.971, "close": 1.9754, "volume": 3217697.6, "close_time": 1762300799999, "quote_volume": 6378340.13765, "trades": 50054, "taker_buy_base": 1713966.5, "taker_buy_quote": 3397390.3935 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.9754, "high": 1.9854, "low": 1.9383, "close": 1.9507, "volume": 3000593.2, "close_time": 1762304399999, "quote_volume": 5876292.23873, "trades": 46340, "taker_buy_base": 1364869.2, "taker_buy_quote": 2673101.90263 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.9508, "high": 1.9589, "low": 1.8797, "close": 1.9507, "volume": 7382446.6, "close_time": 1762307999999, "quote_volume": 14133601.8291, "trades": 123191, "taker_buy_base": 3577194.7, "taker_buy_quote": 6852459.66679 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.9506, "high": 2.0225, "low": 1.9499, "close": 2.0181, "volume": 6477723.8, "close_time": 1762311599999, "quote_volume": 12854419.39264, "trades": 102682, "taker_buy_base": 3553436.2, "taker_buy_quote": 7051079.61072 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.0182, "high": 2.0328, "low": 2.0, "close": 2.0277, "volume": 3199790.1, "close_time": 1762315199999, "quote_volume": 6460810.90614, "trades": 52402, "taker_buy_base": 1526364.4, "taker_buy_quote": 3081827.97124 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.0276, "high": 2.0359, "low": 2.0048, "close": 2.019, "volume": 1985130.7, "close_time": 1762318799999, "quote_volume": 4011723.78174, "trades": 32405, "taker_buy_base": 943291.0, "taker_buy_quote": 1906752.46498 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.019, "high": 2.0365, "low": 2.018, "close": 2.0257, "volume": 1712370.7, "close_time": 1762322399999, "quote_volume": 3469584.17394, "trades": 28222, "taker_buy_base": 944288.3, "taker_buy_quote": 1913559.20214 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.0257, "high": 2.0338, "low": 2.0136, "close": 2.0332, "volume": 2087770.9, "close_time": 1762325999999, "quote_volume": 4222808.32847, "trades": 29169, "taker_buy_base": 1161338.1, "taker_buy_quote": 2349581.00073 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.0332, "high": 2.0357, "low": 2.0099, "close": 2.0285, "volume": 1621867.2, "close_time": 1762329599999, "quote_volume": 3283797.21601, "trades": 28610, "taker_buy_base": 904614.4, "taker_buy_quote": 1831755.39796 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.0285, "high": 2.0287, "low": 1.9843, "close": 2.0003, "volume": 2641900.8, "close_time": 1762333199999, "quote_volume": 5288664.70482, "trades": 48063, "taker_buy_base": 1320198.1, "taker_buy_quote": 2642939.94843 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.0002, "high": 2.0366, "low": 1.9958, "close": 2.03, "volume": 2264355.0, "close_time": 1762336799999, "quote_volume": 4575223.23088, "trades": 42424, "taker_buy_base": 1242280.4, "taker_buy_quote": 2510025.49222 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.03, "high": 2.0332, "low": 2.0038, "close": 2.005, "volume": 1556529.6, "close_time": 1762340399999, "quote_volume": 3144479.38011, "trades": 29401, "taker_buy_base": 771316.2, "taker_buy_quote": 1558689.63894 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.005, "high": 2.0559, "low": 2.0048, "close": 2.0495, "volume": 2777879.1, "close_time": 1762343999999, "quote_volume": 5663240.98182, "trades": 36399, "taker_buy_base": 1610216.4, "taker_buy_quote": 3282316.2053 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.0495, "high": 2.0653, "low": 2.037, "close": 2.0579, "volume": 2873040.1, "close_time": 1762347599999, "quote_volume": 5897382.87967, "trades": 43589, "taker_buy_base": 1481379.2, "taker_buy_quote": 3041657.7023 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.0578, "high": 2.0698, "low": 2.0385, "close": 2.0571, "volume": 2554834.6, "close_time": 1762351199999, "quote_volume": 5244672.43882, "trades": 35997, "taker_buy_base": 1335716.1, "taker_buy_quote": 2742527.31206 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.057, "high": 2.0631, "low": 2.0197, "close": 2.0319, "volume": 2938574.1, "close_time": 1762354799999, "quote_volume": 5992344.94589, "trades": 48281, "taker_buy_base": 1416301.1, "taker_buy_quote": 2887756.65227 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.0319, "high": 2.045, "low": 2.0176, "close": 2.0418, "volume": 3167448.8, "close_time": 1762358399999, "quote_volume": 6432356.09859, "trades": 48715, "taker_buy_base": 1750570.6, "taker_buy_quote": 3555143.0811 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.0419, "high": 2.0582, "low": 2.0145, "close": 2.0506, "volume": 2791765.5, "close_time": 1762361999999, "quote_volume": 5686553.80556, "trades": 41371, "taker_buy_base": 1397902.8, "taker_buy_quote": 2848324.48175 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.0507, "high": 2.0592, "low": 2.0255, "close": 2.0367, "volume": 2579087.6, "close_time": 1762365599999, "quote_volume": 5262674.83351, "trades": 38163, "taker_buy_base": 1237644.2, "taker_buy_quote": 2525590.30693 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.0367, "high": 2.046, "low": 2.0271, "close": 2.0371, "volume": 3233766.0, "close_time": 1762369199999, "quote_volume": 6586085.52122, "trades": 31565, "taker_buy_base": 2097485.1, "taker_buy_quote": 4272174.56366 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.037, "high": 2.0403, "low": 2.013, "close": 2.0301, "volume": 3008080.6, "close_time": 1762372799999, "quote_volume": 6096264.35704, "trades": 30881, "taker_buy_base": 1648883.8, "taker_buy_quote": 3342034.41254 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.0301, "high": 2.0456, "low": 2.0243, "close": 2.0303, "volume": 1993048.3, "close_time": 1762376399999, "quote_volume": 4052710.61784, "trades": 26249, "taker_buy_base": 964122.6, "taker_buy_quote": 1960577.34307 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.0303, "high": 2.0306, "low": 2.0141, "close": 2.0222, "volume": 1501051.7, "close_time": 1762379999999, "quote_volume": 3032361.23704, "trades": 22718, "taker_buy_base": 695516.1, "taker_buy_quote": 1405100.17201 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.0222, "high": 2.0433, "low": 2.0193, "close": 2.0414, "volume": 1076183.2, "close_time": 1762383599999, "quote_volume": 2186842.43957, "trades": 12256, "taker_buy_base": 512452.8, "taker_buy_quote": 1041531.46444 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.0415, "high": 2.0435, "low": 2.0291, "close": 2.0322, "volume": 1015399.8, "close_time": 1762387199999, "quote_volume": 2067016.92312, "trades": 19117, "taker_buy_base": 503408.6, "taker_buy_quote": 1024639.76158 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.0321, "high": 2.0376, "low": 2.0212, "close": 2.0301, "volume": 946647.2, "close_time": 1762390799999, "quote_volume": 1921026.47435, "trades": 20016, "taker_buy_base": 447057.9, "taker_buy_quote": 907335.51026 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.0301, "high": 2.0301, "low": 1.9948, "close": 2.0279, "volume": 2569081.5, "close_time": 1762394399999, "quote_volume": 5165770.6794, "trades": 32387, "taker_buy_base": 1227350.1, "taker_buy_quote": 2471409.05276 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.0278, "high": 2.057, "low": 2.0084, "close": 2.0429, "volume": 2686831.6, "close_time": 1762397999999, "quote_volume": 5468843.02436, "trades": 35684, "taker_buy_base": 1332495.9, "taker_buy_quote": 2714658.22324 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.0429, "high": 2.0493, "low": 2.0359, "close": 2.0449, "volume": 1237826.0, "close_time": 1762401599999, "quote_volume": 2528578.13484, "trades": 23644, "taker_buy_base": 567465.5, "taker_buy_quote": 1159120.9144 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.0449, "high": 2.052, "low": 2.0339, "close": 2.0395, "volume": 1644434.7, "close_time": 1762405199999, "quote_volume": 3358137.78, "trades": 25515, "taker_buy_base": 873174.7, "taker_buy_quote": 1783164.35791 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.0394, "high": 2.0394, "low": 2.003, "close": 2.0092, "volume": 1559320.4, "close_time": 1762408799999, "quote_volume": 3139841.49178, "trades": 24453, "taker_buy_base": 720348.4, "taker_buy_quote": 1451062.45318 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.0092, "high": 2.0159, "low": 1.995, "close": 1.9966, "volume": 1659079.5, "close_time": 1762412399999, "quote_volume": 3324699.61038, "trades": 27247, "taker_buy_base": 772876.0, "taker_buy_quote": 1549081.02985 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.9966, "high": 2.0086, "low": 1.9833, "close": 1.9925, "volume": 1554387.2, "close_time": 1762415999999, "quote_volume": 3102693.2082, "trades": 26423, "taker_buy_base": 681562.4, "taker_buy_quote": 1360829.02229 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.9925, "high": 2.0094, "low": 1.9858, "close": 1.9933, "volume": 1422983.7, "close_time": 1762419599999, "quote_volume": 2840498.49162, "trades": 18560, "taker_buy_base": 830710.6, "taker_buy_quote": 1658790.21645 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.9933, "high": 1.9972, "low": 1.9815, "close": 1.9884, "volume": 1104303.5, "close_time": 1762423199999, "quote_volume": 2197452.77168, "trades": 20419, "taker_buy_base": 507617.4, "taker_buy_quote": 1010238.68901 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.9885, "high": 2.007, "low": 1.9752, "close": 1.9949, "volume": 1691480.4, "close_time": 1762426799999, "quote_volume": 3367603.50305, "trades": 25544, "taker_buy_base": 854185.9, "taker_buy_quote": 1701548.3646 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.9949, "high": 2.0029, "low": 1.98, "close": 1.9928, "volume": 1333608.9, "close_time": 1762430399999, "quote_volume": 2659276.4951, "trades": 20492, "taker_buy_base": 477907.7, "taker_buy_quote": 952756.01246 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.9927, "high": 1.9975, "low": 1.9599, "close": 1.9643, "volume": 2039630.2, "close_time": 1762433999999, "quote_volume": 4028037.90131, "trades": 33615, "taker_buy_base": 1014751.9, "taker_buy_quote": 2004686.71336 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.9643, "high": 2.0099, "low": 1.9606, "close": 2.005, "volume": 4922321.0, "close_time": 1762437599999, "quote_volume": 9805469.11441, "trades": 62190, "taker_buy_base": 2609900.5, "taker_buy_quote": 5199611.76243 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.0051, "high": 2.0117, "low": 1.9518, "close": 1.9585, "volume": 3871474.9, "close_time": 1762441199999, "quote_volume": 7643524.50948, "trades": 67881, "taker_buy_base": 2098262.3, "taker_buy_quote": 4142477.68943 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.9585, "high": 1.9809, "low": 1.9303, "close": 1.9372, "volume": 5002742.5, "close_time": 1762444799999, "quote_volume": 9750802.32285, "trades": 83237, "taker_buy_base": 2561466.9, "taker_buy_quote": 4993752.74336 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.9372, "high": 1.9507, "low": 1.9023, "close": 1.9275, "volume": 3482668.3, "close_time": 1762448399999, "quote_volume": 6707198.06411, "trades": 57137, "taker_buy_base": 1558963.7, "taker_buy_quote": 3003808.2207 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.9275, "high": 1.9603, "low": 1.9205, "close": 1.9549, "volume": 2783109.5, "close_time": 1762451999999, "quote_volume": 5391860.96408, "trades": 48294, "taker_buy_base": 1528746.4, "taker_buy_quote": 2961946.72606 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.9548, "high": 1.976, "low": 1.92, "close": 1.9589, "volume": 2177045.5, "close_time": 1762455599999, "quote_volume": 4238654.71156, "trades": 39499, "taker_buy_base": 1103157.0, "taker_buy_quote": 2149105.90956 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.9589, "high": 1.9709, "low": 1.9486, "close": 1.9644, "volume": 1597997.2, "close_time": 1762459199999, "quote_volume": 3133293.75056, "trades": 36447, "taker_buy_base": 786484.9, "taker_buy_quote": 1542108.53509 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.9644, "high": 1.9777, "low": 1.9397, "close": 1.9595, "volume": 1928677.3, "close_time": 1762462799999, "quote_volume": 3776798.68517, "trades": 42091, "taker_buy_base": 977307.5, "taker_buy_quote": 1913484.05667 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.9595, "high": 1.9869, "low": 1.9495, "close": 1.9781, "volume": 1363822.2, "close_time": 1762466399999, "quote_volume": 2686539.42974, "trades": 26787, "taker_buy_base": 668352.5, "taker_buy_quote": 1317629.56152 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.9782, "high": 1.9868, "low": 1.9608, "close": 1.9792, "volume": 857157.3, "close_time": 1762469999999, "quote_volume": 1693861.19551, "trades": 15939, "taker_buy_base": 438638.9, "taker_buy_quote": 866533.57777 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.9792, "high": 1.98, "low": 1.949, "close": 1.9677, "volume": 1507977.0, "close_time": 1762473599999, "quote_volume": 2957346.50567, "trades": 28414, "taker_buy_base": 682689.1, "taker_buy_quote": 1339181.78069 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.9677, "high": 1.9965, "low": 1.9617, "close": 1.9896, "volume": 2384794.6, "close_time": 1762477199999, "quote_volume": 4720265.05371, "trades": 44804, "taker_buy_base": 1026884.8, "taker_buy_quote": 2033268.38199 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.9896, "high": 1.9968, "low": 1.9528, "close": 1.9837, "volume": 1990626.5, "close_time": 1762480799999, "quote_volume": 3928713.66496, "trades": 44966, "taker_buy_base": 989491.3, "taker_buy_quote": 1953315.38609 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.9837, "high": 2.0007, "low": 1.9648, "close": 1.9988, "volume": 1791647.8, "close_time": 1762484399999, "quote_volume": 3556123.26748, "trades": 38233, "taker_buy_base": 963283.4, "taker_buy_quote": 1912965.3589 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.9989, "high": 2.0117, "low": 1.9879, "close": 2.0061, "volume": 2106062.6, "close_time": 1762487999999, "quote_volume": 4214362.31425, "trades": 29699, "taker_buy_base": 1189798.8, "taker_buy_quote": 2380712.05641 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.0062, "high": 2.0154, "low": 1.9854, "close": 2.0136, "volume": 1372998.7, "close_time": 1762491599999, "quote_volume": 2743852.24272, "trades": 23864, "taker_buy_base": 637983.5, "taker_buy_quote": 1275463.00187 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.0135, "high": 2.0286, "low": 2.0125, "close": 2.0235, "volume": 1667211.5, "close_time": 1762495199999, "quote_volume": 3368086.52221, "trades": 25334, "taker_buy_base": 821718.2, "taker_buy_quote": 1659947.07696 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.0235, "high": 2.0241, "low": 2.0052, "close": 2.0059, "volume": 1022073.5, "close_time": 1762498799999, "quote_volume": 2060495.2241, "trades": 14894, "taker_buy_base": 549227.2, "taker_buy_quote": 1107215.3012 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.006, "high": 2.0234, "low": 2.0003, "close": 2.021, "volume": 1101001.2, "close_time": 1762502399999, "quote_volume": 2215758.88124, "trades": 17713, "taker_buy_base": 574494.4, "taker_buy_quote": 1156375.30562 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.021, "high": 2.0293, "low": 2.0059, "close": 2.0112, "volume": 1350582.3, "close_time": 1762505999999, "quote_volume": 2722623.16365, "trades": 17576, "taker_buy_base": 615061.6, "taker_buy_quote": 1240139.58329 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.0113, "high": 2.0116, "low": 1.9662, "close": 1.9812, "volume": 2516352.5, "close_time": 1762509599999, "quote_volume": 4994502.6782, "trades": 39609, "taker_buy_base": 1006868.4, "taker_buy_quote": 1997057.96265 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.9811, "high": 2.0009, "low": 1.9696, "close": 1.9778, "volume": 1843308.1, "close_time": 1762513199999, "quote_volume": 3659455.75432, "trades": 33000, "taker_buy_base": 893967.8, "taker_buy_quote": 1774775.80691 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.9778, "high": 1.9824, "low": 1.948, "close": 1.9729, "volume": 3268355.9, "close_time": 1762516799999, "quote_volume": 6419843.9331, "trades": 64039, "taker_buy_base": 1754256.1, "taker_buy_quote": 3446831.20163 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.9729, "high": 1.981, "low": 1.9342, "close": 1.9488, "volume": 3380841.6, "close_time": 1762520399999, "quote_volume": 6613305.87232, "trades": 53292, "taker_buy_base": 1584889.6, "taker_buy_quote": 3101243.39941 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.9488, "high": 1.9738, "low": 1.9379, "close": 1.9622, "volume": 2490820.8, "close_time": 1762523999999, "quote_volume": 4870402.3052, "trades": 51823, "taker_buy_base": 1364921.4, "taker_buy_quote": 2669132.26208 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.9621, "high": 2.0067, "low": 1.9293, "close": 1.9985, "volume": 5342150.1, "close_time": 1762527599999, "quote_volume": 10513712.29157, "trades": 96280, "taker_buy_base": 2962748.2, "taker_buy_quote": 5831697.87614 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.9986, "high": 2.0704, "low": 1.9834, "close": 2.06, "volume": 6906007.8, "close_time": 1762531199999, "quote_volume": 14021068.26578, "trades": 116165, "taker_buy_base": 3870187.7, "taker_buy_quote": 7862849.29774 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.06, "high": 2.1159, "low": 2.026, "close": 2.0985, "volume": 8496810.5, "close_time": 1762534799999, "quote_volume": 17618327.30716, "trades": 115651, "taker_buy_base": 4670112.1, "taker_buy_quote": 9687049.76519 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.0985, "high": 2.1505, "low": 2.0849, "close": 2.1371, "volume": 5846082.9, "close_time": 1762538399999, "quote_volume": 12424759.40448, "trades": 97942, "taker_buy_base": 3036433.9, "taker_buy_quote": 6455281.26992 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.1371, "high": 2.1943, "low": 2.1324, "close": 2.1801, "volume": 4662014.2, "close_time": 1762541999999, "quote_volume": 10116315.09704, "trades": 89410, "taker_buy_base": 2651890.7, "taker_buy_quote": 5752619.45986 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.1801, "high": 2.1837, "low": 2.1594, "close": 2.1713, "volume": 2314078.6, "close_time": 1762545599999, "quote_volume": 5024627.74952, "trades": 46463, "taker_buy_base": 1072056.5, "taker_buy_quote": 2328104.9208 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.1713, "high": 2.1857, "low": 2.1615, "close": 2.1799, "volume": 2047002.2, "close_time": 1762549199999, "quote_volume": 4451334.56269, "trades": 40353, "taker_buy_base": 1150019.3, "taker_buy_quote": 2500731.13795 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.1799, "high": 2.1919, "low": 2.1724, "close": 2.1832, "volume": 1197429.0, "close_time": 1762552799999, "quote_volume": 2611804.67866, "trades": 25271, "taker_buy_base": 683307.4, "taker_buy_quote": 1490683.61347 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.1832, "high": 2.1893, "low": 2.1701, "close": 2.1865, "volume": 1154616.7, "close_time": 1762556399999, "quote_volume": 2518244.12374, "trades": 17393, "taker_buy_base": 640395.5, "taker_buy_quote": 1396708.9125 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.1866, "high": 2.1882, "low": 2.1351, "close": 2.1449, "volume": 2248241.0, "close_time": 1762559999999, "quote_volume": 4851354.05284, "trades": 36543, "taker_buy_base": 1137342.9, "taker_buy_quote": 2454522.58859 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.1449, "high": 2.1734, "low": 2.1338, "close": 2.1371, "volume": 2320543.9, "close_time": 1762563599999, "quote_volume": 5002140.22785, "trades": 41470, "taker_buy_base": 1136306.9, "taker_buy_quote": 2449440.45934 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.1371, "high": 2.1775, "low": 2.1346, "close": 2.1766, "volume": 2116970.2, "close_time": 1762567199999, "quote_volume": 4575756.71858, "trades": 45618, "taker_buy_base": 1167846.5, "taker_buy_quote": 2525001.84723 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.1767, "high": 2.2003, "low": 2.1491, "close": 2.1547, "volume": 3138541.0, "close_time": 1762570799999, "quote_volume": 6827647.68352, "trades": 38072, "taker_buy_base": 1355782.1, "taker_buy_quote": 2956210.19697 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.1548, "high": 2.1802, "low": 2.1412, "close": 2.1427, "volume": 1699382.5, "close_time": 1762574399999, "quote_volume": 3676104.24787, "trades": 33851, "taker_buy_base": 890897.9, "taker_buy_quote": 1928152.54575 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.1427, "high": 2.1786, "low": 2.1427, "close": 2.1596, "volume": 1815565.1, "close_time": 1762577999999, "quote_volume": 3924238.20827, "trades": 41365, "taker_buy_base": 741450.8, "taker_buy_quote": 1602414.56963 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.1596, "high": 2.1683, "low": 2.1163, "close": 2.127, "volume": 4178218.4, "close_time": 1762581599999, "quote_volume": 8932206.91248, "trades": 62223, "taker_buy_base": 1626125.9, "taker_buy_quote": 3471986.15789 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.1271, "high": 2.1497, "low": 2.1163, "close": 2.1453, "volume": 2166072.6, "close_time": 1762585199999, "quote_volume": 4614833.42723, "trades": 39996, "taker_buy_base": 1110936.8, "taker_buy_quote": 2366808.9072 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.1453, "high": 2.1617, "low": 2.1185, "close": 2.1613, "volume": 2134304.8, "close_time": 1762588799999, "quote_volume": 4561559.28603, "trades": 32866, "taker_buy_base": 1041378.9, "taker_buy_quote": 2228230.40549 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.1614, "high": 2.167, "low": 2.146, "close": 2.1616, "volume": 1237207.8, "close_time": 1762592399999, "quote_volume": 2671426.96592, "trades": 27396, "taker_buy_base": 623797.4, "taker_buy_quote": 1347002.44319 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.1615, "high": 2.163, "low": 2.1264, "close": 2.1359, "volume": 1478185.1, "close_time": 1762595999999, "quote_volume": 3178223.29367, "trades": 25346, "taker_buy_base": 795026.2, "taker_buy_quote": 1709929.49766 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.1358, "high": 2.1497, "low": 2.1303, "close": 2.1443, "volume": 1308358.3, "close_time": 1762599599999, "quote_volume": 2800893.65086, "trades": 22813, "taker_buy_base": 731943.4, "taker_buy_quote": 1567275.73608 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.1443, "high": 2.1554, "low": 2.1194, "close": 2.1282, "volume": 1727566.3, "close_time": 1762603199999, "quote_volume": 3690108.81603, "trades": 24956, "taker_buy_base": 858383.2, "taker_buy_quote": 1834096.54197 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.1282, "high": 2.1374, "low": 2.1203, "close": 2.1287, "volume": 1049284.9, "close_time": 1762606799999, "quote_volume": 2234950.49303, "trades": 20879, "taker_buy_base": 491848.4, "taker_buy_quote": 1047530.20223 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.1288, "high": 2.13, "low": 2.0886, "close": 2.0896, "volume": 2551280.9, "close_time": 1762610399999, "quote_volume": 5373691.66074, "trades": 36093, "taker_buy_base": 1182858.5, "taker_buy_quote": 2490912.22194 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.0896, "high": 2.0998, "low": 2.0662, "close": 2.0907, "volume": 2857671.7, "close_time": 1762613999999, "quote_volume": 5958812.19171, "trades": 39849, "taker_buy_base": 1352155.3, "taker_buy_quote": 2820458.87233 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.0907, "high": 2.0953, "low": 2.0613, "close": 2.0713, "volume": 1708409.2, "close_time": 1762617599999, "quote_volume": 3545661.43728, "trades": 30474, "taker_buy_base": 731333.2, "taker_buy_quote": 1517703.64973 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.0714, "high": 2.0898, "low": 2.0608, "close": 2.0824, "volume": 1683009.6, "close_time": 1762621199999, "quote_volume": 3496455.99344, "trades": 31331, "taker_buy_base": 852996.3, "taker_buy_quote": 1772810.30598 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.0825, "high": 2.106, "low": 2.075, "close": 2.1012, "volume": 1225153.7, "close_time": 1762624799999, "quote_volume": 2563029.75695, "trades": 21455, "taker_buy_base": 667262.0, "taker_buy_quote": 1396154.42464 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.1013, "high": 2.1139, "low": 2.0933, "close": 2.1064, "volume": 1061438.9, "close_time": 1762628399999, "quote_volume": 2233492.18088, "trades": 18016, "taker_buy_base": 580930.1, "taker_buy_quote": 1222788.17738 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.1064, "high": 2.1099, "low": 2.079, "close": 2.0999, "volume": 1302306.8, "close_time": 1762631999999, "quote_volume": 2725476.5493, "trades": 20622, "taker_buy_base": 569642.3, "taker_buy_quote": 1192616.85844 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.0998, "high": 2.12, "low": 2.0913, "close": 2.1144, "volume": 993437.4, "close_time": 1762635599999, "quote_volume": 2092958.747, "trades": 16226, "taker_buy_base": 554065.4, "taker_buy_quote": 1167939.51903 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.1143, "high": 2.1191, "low": 2.1075, "close": 2.114, "volume": 569510.1, "close_time": 1762639199999, "quote_volume": 1203867.55822, "trades": 12790, "taker_buy_base": 270860.5, "taker_buy_quote": 572746.17173 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.114, "high": 2.125, "low": 2.1076, "close": 2.1191, "volume": 621834.3, "close_time": 1762642799999, "quote_volume": 1316114.76743, "trades": 7580, "taker_buy_base": 382591.4, "taker_buy_quote": 810244.18714 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.119, "high": 2.1261, "low": 2.1138, "close": 2.1224, "volume": 476605.2, "close_time": 1762646399999, "quote_volume": 1010788.93599, "trades": 9892, "taker_buy_base": 249329.4, "taker_buy_quote": 528776.29078 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.1224, "high": 2.1233, "low": 2.09, "close": 2.0944, "volume": 1015242.7, "close_time": 1762649999999, "quote_volume": 2141558.89698, "trades": 19163, "taker_buy_base": 386050.8, "taker_buy_quote": 814575.88874 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.0945, "high": 2.1093, "low": 2.09, "close": 2.1087, "volume": 584131.7, "close_time": 1762653599999, "quote_volume": 1227372.30481, "trades": 14501, "taker_buy_base": 315424.2, "taker_buy_quote": 662914.38212 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.1086, "high": 2.1088, "low": 2.0589, "close": 2.0632, "volume": 1243050.2, "close_time": 1762657199999, "quote_volume": 2586137.83449, "trades": 23010, "taker_buy_base": 523201.2, "taker_buy_quote": 1089640.00265 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.0632, "high": 2.073, "low": 2.05, "close": 2.0602, "volume": 1628978.4, "close_time": 1762660799999, "quote_volume": 3353459.37195, "trades": 25489, "taker_buy_base": 625902.0, "taker_buy_quote": 1289187.26777 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.0603, "high": 2.0786, "low": 2.0585, "close": 2.0636, "volume": 797894.3, "close_time": 1762664399999, "quote_volume": 1648983.40453, "trades": 15608, "taker_buy_base": 427383.7, "taker_buy_quote": 883317.87952 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.0635, "high": 2.0787, "low": 2.0572, "close": 2.0753, "volume": 778882.4, "close_time": 1762667999999, "quote_volume": 1611871.02203, "trades": 14591, "taker_buy_base": 386594.7, "taker_buy_quote": 800226.21312 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.0753, "high": 2.0954, "low": 2.0666, "close": 2.0792, "volume": 872338.4, "close_time": 1762671599999, "quote_volume": 1815622.96809, "trades": 15802, "taker_buy_base": 454671.3, "taker_buy_quote": 946426.85931 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.0793, "high": 2.113, "low": 2.0744, "close": 2.1046, "volume": 1333664.0, "close_time": 1762675199999, "quote_volume": 2799088.69547, "trades": 22446, "taker_buy_base": 754269.5, "taker_buy_quote": 1582996.83635 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.1046, "high": 2.1046, "low": 2.0827, "close": 2.09, "volume": 857318.3, "close_time": 1762678799999, "quote_volume": 1795734.08427, "trades": 15337, "taker_buy_base": 425329.0, "taker_buy_quote": 890826.35774 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.0901, "high": 2.1085, "low": 2.0671, "close": 2.0725, "volume": 1675937.9, "close_time": 1762682399999, "quote_volume": 3505859.5157, "trades": 20812, "taker_buy_base": 855822.5, "taker_buy_quote": 1792108.87148 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.0725, "high": 2.0819, "low": 2.058, "close": 2.0807, "volume": 1477140.5, "close_time": 1762685999999, "quote_volume": 3052856.3132, "trades": 24970, "taker_buy_base": 761977.3, "taker_buy_quote": 1574798.06174 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.0807, "high": 2.1045, "low": 2.0807, "close": 2.0918, "volume": 1513746.3, "close_time": 1762689599999, "quote_volume": 3170611.21241, "trades": 25233, "taker_buy_base": 827794.9, "taker_buy_quote": 1733311.65997 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.0918, "high": 2.1062, "low": 2.0888, "close": 2.0905, "volume": 1194636.0, "close_time": 1762693199999, "quote_volume": 2505115.5878, "trades": 19008, "taker_buy_base": 695789.6, "taker_buy_quote": 1459091.5363 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.0906, "high": 2.1093, "low": 2.0871, "close": 2.1025, "volume": 1322901.6, "close_time": 1762696799999, "quote_volume": 2775862.81977, "trades": 22125, "taker_buy_base": 781616.4, "taker_buy_quote": 1640057.96723 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.1025, "high": 2.1403, "low": 2.088, "close": 2.1014, "volume": 4335789.9, "close_time": 1762700399999, "quote_volume": 9180922.49622, "trades": 55656, "taker_buy_base": 2025556.7, "taker_buy_quote": 4288121.96916 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.1015, "high": 2.1364, "low": 2.1015, "close": 2.123, "volume": 2370908.9, "close_time": 1762703999999, "quote_volume": 5035421.90353, "trades": 33181, "taker_buy_base": 1466823.8, "taker_buy_quote": 3115813.96677 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.1231, "high": 2.1448, "low": 2.108, "close": 2.1416, "volume": 2240113.4, "close_time": 1762707599999, "quote_volume": 4766217.0969, "trades": 28608, "taker_buy_base": 1107037.5, "taker_buy_quote": 2355195.54516 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.1416, "high": 2.1418, "low": 2.1103, "close": 2.1179, "volume": 1244766.4, "close_time": 1762711199999, "quote_volume": 2640298.16016, "trades": 21637, "taker_buy_base": 551809.3, "taker_buy_quote": 1169900.80554 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.1179, "high": 2.138, "low": 2.1067, "close": 2.1377, "volume": 1025976.2, "close_time": 1762714799999, "quote_volume": 2175011.11049, "trades": 16927, "taker_buy_base": 559244.3, "taker_buy_quote": 1185705.82762 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.1377, "high": 2.167, "low": 2.1326, "close": 2.1653, "volume": 2249613.4, "close_time": 1762718399999, "quote_volume": 4834648.64975, "trades": 27388, "taker_buy_base": 1386482.4, "taker_buy_quote": 2981761.48469 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.1652, "high": 2.1682, "low": 2.1465, "close": 2.1557, "volume": 2220955.8, "close_time": 1762721999999, "quote_volume": 4795515.70617, "trades": 30224, "taker_buy_base": 989627.8, "taker_buy_quote": 2136989.19152 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.1558, "high": 2.1628, "low": 2.1473, "close": 2.1575, "volume": 843483.8, "close_time": 1762725599999, "quote_volume": 1818331.40893, "trades": 17277, "taker_buy_base": 424164.0, "taker_buy_quote": 914393.40972 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.1575, "high": 2.1579, "low": 2.132, "close": 2.1511, "volume": 1026228.4, "close_time": 1762729199999, "quote_volume": 2200732.9662, "trades": 13768, "taker_buy_base": 473797.0, "taker_buy_quote": 1016123.51127 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.1512, "high": 2.1716, "low": 2.1352, "close": 2.1447, "volume": 1801597.9, "close_time": 1762732799999, "quote_volume": 3870707.28223, "trades": 37322, "taker_buy_base": 898875.5, "taker_buy_quote": 1932192.37394 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.1446, "high": 2.1904, "low": 2.1276, "close": 2.1713, "volume": 3427984.8, "close_time": 1762736399999, "quote_volume": 7417454.84483, "trades": 58949, "taker_buy_base": 1669951.4, "taker_buy_quote": 3614854.96185 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.1713, "high": 2.1834, "low": 2.1553, "close": 2.1613, "volume": 2455856.8, "close_time": 1762739999999, "quote_volume": 5318252.29435, "trades": 43964, "taker_buy_base": 1144297.6, "taker_buy_quote": 2477306.66432 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.1614, "high": 2.167, "low": 2.1499, "close": 2.1634, "volume": 1222283.6, "close_time": 1762743599999, "quote_volume": 2638572.29344, "trades": 23557, "taker_buy_base": 644433.8, "taker_buy_quote": 1391360.98401 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.1634, "high": 2.1909, "low": 2.1634, "close": 2.1761, "volume": 1727680.6, "close_time": 1762747199999, "quote_volume": 3763591.4296, "trades": 30551, "taker_buy_base": 1044995.4, "taker_buy_quote": 2276183.55329 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.176, "high": 2.1909, "low": 2.1674, "close": 2.1834, "volume": 1636898.2, "close_time": 1762750799999, "quote_volume": 3568854.97189, "trades": 30994, "taker_buy_base": 760137.9, "taker_buy_quote": 1657211.08172 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.1834, "high": 2.1946, "low": 2.1663, "close": 2.1821, "volume": 1271187.8, "close_time": 1762754399999, "quote_volume": 2775644.17789, "trades": 25792, "taker_buy_base": 681710.8, "taker_buy_quote": 1489133.93617 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.1821, "high": 2.1878, "low": 2.164, "close": 2.1726, "volume": 1004785.6, "close_time": 1762757999999, "quote_volume": 2185891.96884, "trades": 19991, "taker_buy_base": 352098.0, "taker_buy_quote": 765521.66395 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.1725, "high": 2.1888, "low": 2.1684, "close": 2.1759, "volume": 1217107.7, "close_time": 1762761599999, "quote_volume": 2651415.70463, "trades": 21727, "taker_buy_base": 711806.1, "taker_buy_quote": 1550909.37603 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.1758, "high": 2.1761, "low": 2.1452, "close": 2.1612, "volume": 1554502.9, "close_time": 1762765199999, "quote_volume": 3359725.0887, "trades": 29397, "taker_buy_base": 783357.2, "taker_buy_quote": 1692960.92924 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.1611, "high": 2.231, "low": 2.157, "close": 2.2191, "volume": 2195921.0, "close_time": 1762768799999, "quote_volume": 4833506.21919, "trades": 34446, "taker_buy_base": 1159249.9, "taker_buy_quote": 2548244.93139 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.2191, "high": 2.2213, "low": 2.1763, "close": 2.19, "volume": 1994479.7, "close_time": 1762772399999, "quote_volume": 4378295.15566, "trades": 45287, "taker_buy_base": 925496.1, "taker_buy_quote": 2031977.28482 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.19, "high": 2.208, "low": 2.187, "close": 2.1959, "volume": 1531432.2, "close_time": 1762775999999, "quote_volume": 3366845.84996, "trades": 33796, "taker_buy_base": 713440.4, "taker_buy_quote": 1568398.83064 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.1958, "high": 2.1983, "low": 2.1768, "close": 2.1866, "volume": 1378338.2, "close_time": 1762779599999, "quote_volume": 3014761.33732, "trades": 22860, "taker_buy_base": 576160.7, "taker_buy_quote": 1260085.55996 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.1867, "high": 2.2213, "low": 2.1829, "close": 2.2052, "volume": 1565914.2, "close_time": 1762783199999, "quote_volume": 3453591.57294, "trades": 31860, "taker_buy_base": 610850.7, "taker_buy_quote": 1346849.63808 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.2052, "high": 2.2052, "low": 2.1357, "close": 2.1499, "volume": 3596388.7, "close_time": 1762786799999, "quote_volume": 7797088.48102, "trades": 59207, "taker_buy_base": 1637779.0, "taker_buy_quote": 3554998.49083 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.1499, "high": 2.1755, "low": 2.137, "close": 2.1493, "volume": 2465499.2, "close_time": 1762790399999, "quote_volume": 5317833.25926, "trades": 44504, "taker_buy_base": 1271426.3, "taker_buy_quote": 2741620.68795 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.1492, "high": 2.166, "low": 2.1234, "close": 2.1344, "volume": 1874464.4, "close_time": 1762793999999, "quote_volume": 4017931.94361, "trades": 36615, "taker_buy_base": 879403.2, "taker_buy_quote": 1886327.62044 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.1343, "high": 2.1698, "low": 2.1323, "close": 2.1602, "volume": 1502430.0, "close_time": 1762797599999, "quote_volume": 3235134.83268, "trades": 24734, "taker_buy_base": 910414.9, "taker_buy_quote": 1960479.06998 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.1603, "high": 2.1656, "low": 2.135, "close": 2.1351, "volume": 852922.0, "close_time": 1762801199999, "quote_volume": 1834124.55724, "trades": 18012, "taker_buy_base": 377226.6, "taker_buy_quote": 811543.44399 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.1351, "high": 2.1626, "low": 2.1327, "close": 2.1499, "volume": 1294018.5, "close_time": 1762804799999, "quote_volume": 2779919.06288, "trades": 21983, "taker_buy_base": 568229.2, "taker_buy_quote": 1220844.34108 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.1498, "high": 2.1696, "low": 2.1452, "close": 2.1539, "volume": 1101935.0, "close_time": 1762808399999, "quote_volume": 2377434.44733, "trades": 19583, "taker_buy_base": 569316.1, "taker_buy_quote": 1228098.87028 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.1539, "high": 2.1545, "low": 2.1131, "close": 2.127, "volume": 1789938.5, "close_time": 1762811999999, "quote_volume": 3807838.79995, "trades": 25864, "taker_buy_base": 763951.0, "taker_buy_quote": 1625283.01253 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.127, "high": 2.174, "low": 2.1221, "close": 2.1714, "volume": 947692.5, "close_time": 1762815599999, "quote_volume": 2037179.58106, "trades": 17744, "taker_buy_base": 514301.1, "taker_buy_quote": 1106010.96684 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.1715, "high": 2.18, "low": 2.1583, "close": 2.1631, "volume": 1431690.2, "close_time": 1762819199999, "quote_volume": 3105270.20848, "trades": 26727, "taker_buy_base": 506434.9, "taker_buy_quote": 1098726.17056 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.1631, "high": 2.1674, "low": 2.117, "close": 2.1406, "volume": 2250942.2, "close_time": 1762822799999, "quote_volume": 4819110.17197, "trades": 40389, "taker_buy_base": 1007082.3, "taker_buy_quote": 2155429.70978 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.1406, "high": 2.1975, "low": 2.136, "close": 2.1478, "volume": 3184361.0, "close_time": 1762826399999, "quote_volume": 6901390.65209, "trades": 54995, "taker_buy_base": 1597723.5, "taker_buy_quote": 3464086.45537 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.1479, "high": 2.1947, "low": 2.1331, "close": 2.1827, "volume": 2047265.3, "close_time": 1762829999999, "quote_volume": 4435499.95509, "trades": 39957, "taker_buy_base": 1159617.7, "taker_buy_quote": 2513075.91084 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.1827, "high": 2.2064, "low": 2.1799, "close": 2.1927, "volume": 1778925.5, "close_time": 1762833599999, "quote_volume": 3903414.27527, "trades": 29441, "taker_buy_base": 1082983.5, "taker_buy_quote": 2376057.69817 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.1926, "high": 2.1956, "low": 2.1543, "close": 2.1589, "volume": 1663993.3, "close_time": 1762837199999, "quote_volume": 3615943.13877, "trades": 29327, "taker_buy_base": 616030.7, "taker_buy_quote": 1338231.70447 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.159, "high": 2.1597, "low": 2.1266, "close": 2.1281, "volume": 2150063.8, "close_time": 1762840799999, "quote_volume": 4597933.492, "trades": 31466, "taker_buy_base": 972588.5, "taker_buy_quote": 2079715.3845 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.128, "high": 2.1314, "low": 2.0351, "close": 2.1155, "volume": 3815897.4, "close_time": 1762844399999, "quote_volume": 8031084.60418, "trades": 41145, "taker_buy_base": 1383119.6, "taker_buy_quote": 2921918.05203 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.1156, "high": 2.1196, "low": 2.0823, "close": 2.0843, "volume": 1560691.3, "close_time": 1762847999999, "quote_volume": 3275283.95388, "trades": 33745, "taker_buy_base": 803251.9, "taker_buy_quote": 1685215.73972 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.0844, "high": 2.1004, "low": 2.0715, "close": 2.0898, "volume": 2134168.6, "close_time": 1762851599999, "quote_volume": 4452833.92372, "trades": 33474, "taker_buy_base": 1041204.1, "taker_buy_quote": 2172954.41844 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.0898, "high": 2.1059, "low": 2.0834, "close": 2.0842, "volume": 1248985.7, "close_time": 1762855199999, "quote_volume": 2616029.48255, "trades": 26237, "taker_buy_base": 561843.5, "taker_buy_quote": 1177469.93729 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.0841, "high": 2.0971, "low": 2.0821, "close": 2.0926, "volume": 934138.2, "close_time": 1762858799999, "quote_volume": 1952449.17121, "trades": 19672, "taker_buy_base": 449054.1, "taker_buy_quote": 938679.51668 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.0926, "high": 2.1043, "low": 2.0832, "close": 2.0934, "volume": 1306656.8, "close_time": 1762862399999, "quote_volume": 2736848.98744, "trades": 22173, "taker_buy_base": 735401.5, "taker_buy_quote": 1540635.96637 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.0935, "high": 2.1037, "low": 2.0746, "close": 2.0879, "volume": 1853950.6, "close_time": 1762865999999, "quote_volume": 3868191.26096, "trades": 36304, "taker_buy_base": 931829.7, "taker_buy_quote": 1944815.15056 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.088, "high": 2.099, "low": 2.0794, "close": 2.0825, "volume": 1155125.5, "close_time": 1762869599999, "quote_volume": 2415066.09849, "trades": 24566, "taker_buy_base": 560882.6, "taker_buy_quote": 1172927.78929 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.0825, "high": 2.1089, "low": 2.0678, "close": 2.1084, "volume": 2246017.5, "close_time": 1762873199999, "quote_volume": 4679484.86469, "trades": 37424, "taker_buy_base": 1099195.3, "taker_buy_quote": 2291147.21748 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.1083, "high": 2.1083, "low": 2.071, "close": 2.0788, "volume": 1651051.0, "close_time": 1762876799999, "quote_volume": 3451061.57795, "trades": 36691, "taker_buy_base": 813331.2, "taker_buy_quote": 1700044.59799 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.0788, "high": 2.0931, "low": 2.0728, "close": 2.0794, "volume": 1781297.5, "close_time": 1762880399999, "quote_volume": 3709570.81331, "trades": 26763, "taker_buy_base": 947968.4, "taker_buy_quote": 1974142.06898 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.0793, "high": 2.0951, "low": 2.0585, "close": 2.0739, "volume": 1057996.3, "close_time": 1762883999999, "quote_volume": 2195294.25639, "trades": 22038, "taker_buy_base": 527290.5, "taker_buy_quote": 1094668.72717 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.0739, "high": 2.0811, "low": 2.0555, "close": 2.0635, "volume": 1106495.9, "close_time": 1762887599999, "quote_volume": 2286674.61013, "trades": 21365, "taker_buy_base": 549248.9, "taker_buy_quote": 1134905.40549 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.0636, "high": 2.0645, "low": 2.0368, "close": 2.0415, "volume": 1684587.6, "close_time": 1762891199999, "quote_volume": 3451826.87769, "trades": 22233, "taker_buy_base": 639752.9, "taker_buy_quote": 1311822.31585 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.0416, "high": 2.0457, "low": 2.0161, "close": 2.022, "volume": 1731011.7, "close_time": 1762894799999, "quote_volume": 3512675.52217, "trades": 30620, "taker_buy_base": 721449.5, "taker_buy_quote": 1464514.33118 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.022, "high": 2.0323, "low": 2.0078, "close": 2.0125, "volume": 1226244.7, "close_time": 1762898399999, "quote_volume": 2476638.46367, "trades": 21220, "taker_buy_base": 636937.2, "taker_buy_quote": 1286997.6566 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.0124, "high": 2.0353, "low": 2.002, "close": 2.0307, "volume": 1273420.3, "close_time": 1762901999999, "quote_volume": 2571332.22, "trades": 15528, "taker_buy_base": 730022.0, "taker_buy_quote": 1474043.80407 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.0308, "high": 2.0319, "low": 2.0026, "close": 2.0079, "volume": 892305.9, "close_time": 1762905599999, "quote_volume": 1801168.90694, "trades": 18519, "taker_buy_base": 437957.0, "taker_buy_quote": 883951.08045 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.008, "high": 2.0213, "low": 1.9944, "close": 2.0062, "volume": 1371423.9, "close_time": 1762909199999, "quote_volume": 2757354.5897, "trades": 28850, "taker_buy_base": 598694.7, "taker_buy_quote": 1204707.73964 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.0062, "high": 2.0273, "low": 2.0016, "close": 2.0241, "volume": 954657.9, "close_time": 1762912799999, "quote_volume": 1926803.65622, "trades": 21924, "taker_buy_base": 536285.3, "taker_buy_quote": 1082620.44054 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.024, "high": 2.0345, "low": 2.004, "close": 2.0206, "volume": 1094369.4, "close_time": 1762916399999, "quote_volume": 2212536.64602, "trades": 19247, "taker_buy_base": 627592.4, "taker_buy_quote": 1269141.91612 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.0206, "high": 2.028, "low": 2.0177, "close": 2.0233, "volume": 700239.4, "close_time": 1762919999999, "quote_volume": 1417324.45479, "trades": 11177, "taker_buy_base": 359221.5, "taker_buy_quote": 727171.76067 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.0233, "high": 2.0284, "low": 2.0135, "close": 2.0225, "volume": 537422.8, "close_time": 1762923599999, "quote_volume": 1085592.98507, "trades": 9331, "taker_buy_base": 336834.5, "taker_buy_quote": 680401.76807 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.0226, "high": 2.0321, "low": 2.0141, "close": 2.0239, "volume": 898613.9, "close_time": 1762927199999, "quote_volume": 1818028.93327, "trades": 13093, "taker_buy_base": 535830.3, "taker_buy_quote": 1084422.45788 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.0239, "high": 2.0462, "low": 2.022, "close": 2.0331, "volume": 1305166.1, "close_time": 1762930799999, "quote_volume": 2657701.91419, "trades": 16770, "taker_buy_base": 779255.5, "taker_buy_quote": 1586049.38983 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.0331, "high": 2.0395, "low": 2.01, "close": 2.0121, "volume": 954705.4, "close_time": 1762934399999, "quote_volume": 1933799.40859, "trades": 16230, "taker_buy_base": 455390.1, "taker_buy_quote": 923153.97925 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.0121, "high": 2.0508, "low": 2.0121, "close": 2.0374, "volume": 1066819.5, "close_time": 1762937999999, "quote_volume": 2172405.73465, "trades": 19128, "taker_buy_base": 519185.8, "taker_buy_quote": 1057241.47666 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.0375, "high": 2.0587, "low": 2.0361, "close": 2.0514, "volume": 1407034.7, "close_time": 1762941599999, "quote_volume": 2885738.28746, "trades": 24406, "taker_buy_base": 838029.3, "taker_buy_quote": 1718761.28879 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.0514, "high": 2.0778, "low": 2.0511, "close": 2.0732, "volume": 1250213.3, "close_time": 1762945199999, "quote_volume": 2583875.99384, "trades": 17703, "taker_buy_base": 675605.7, "taker_buy_quote": 1396015.12766 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.0732, "high": 2.0828, "low": 2.0601, "close": 2.0693, "volume": 1599221.0, "close_time": 1762948799999, "quote_volume": 3314847.84783, "trades": 22017, "taker_buy_base": 747424.0, "taker_buy_quote": 1549032.4953 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.0693, "high": 2.0788, "low": 2.0609, "close": 2.067, "volume": 856732.0, "close_time": 1762952399999, "quote_volume": 1773110.11854, "trades": 17399, "taker_buy_base": 426276.7, "taker_buy_quote": 882317.6174 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.067, "high": 2.0948, "low": 2.0624, "close": 2.0906, "volume": 885387.5, "close_time": 1762955999999, "quote_volume": 1839550.08213, "trades": 18675, "taker_buy_base": 481524.0, "taker_buy_quote": 1000578.05837 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.0905, "high": 2.0987, "low": 2.0228, "close": 2.0467, "volume": 2880201.1, "close_time": 1762959599999, "quote_volume": 5920447.64833, "trades": 45104, "taker_buy_base": 1320756.2, "taker_buy_quote": 2717841.96724 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.0467, "high": 2.06, "low": 1.9893, "close": 1.9974, "volume": 3738689.4, "close_time": 1762963199999, "quote_volume": 7561400.38404, "trades": 69386, "taker_buy_base": 1723408.4, "taker_buy_quote": 3488266.36092 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.9975, "high": 2.0051, "low": 1.96, "close": 1.9717, "volume": 4177915.1, "close_time": 1762966799999, "quote_volume": 8275293.67849, "trades": 76371, "taker_buy_base": 1987366.9, "taker_buy_quote": 3938084.42691 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 1.9717, "high": 1.998, "low": 1.9552, "close": 1.9792, "volume": 2266909.1, "close_time": 1762970399999, "quote_volume": 4474826.98384, "trades": 45240, "taker_buy_base": 1138449.5, "taker_buy_quote": 2247210.67594 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 1.9792, "high": 1.9954, "low": 1.9739, "close": 1.9769, "volume": 1520909.5, "close_time": 1762973999999, "quote_volume": 3016290.23334, "trades": 29291, "taker_buy_base": 774337.5, "taker_buy_quote": 1535715.55837 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 1.977, "high": 1.9772, "low": 1.9492, "close": 1.9641, "volume": 1402736.9, "close_time": 1762977599999, "quote_volume": 2749687.52244, "trades": 27840, "taker_buy_base": 577980.8, "taker_buy_quote": 1134497.95435 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.964, "high": 1.9891, "low": 1.9581, "close": 1.9763, "volume": 940950.4, "close_time": 1762981199999, "quote_volume": 1859439.87367, "trades": 20403, "taker_buy_base": 579252.0, "taker_buy_quote": 1144362.47816 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 1.9764, "high": 1.9854, "low": 1.9729, "close": 1.9809, "volume": 718547.7, "close_time": 1762984799999, "quote_volume": 1421614.85563, "trades": 15160, "taker_buy_base": 353042.5, "taker_buy_quote": 698443.99157 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 1.9808, "high": 1.9833, "low": 1.9667, "close": 1.9816, "volume": 542283.8, "close_time": 1762988399999, "quote_volume": 1070501.02295, "trades": 10754, "taker_buy_base": 255491.0, "taker_buy_quote": 504536.14454 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 1.9815, "high": 1.982, "low": 1.9596, "close": 1.9676, "volume": 858192.5, "close_time": 1762991999999, "quote_volume": 1690068.60204, "trades": 14389, "taker_buy_base": 424214.2, "taker_buy_quote": 835709.76402 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.9675, "high": 1.9862, "low": 1.9649, "close": 1.9749, "volume": 752903.0, "close_time": 1762995599999, "quote_volume": 1486864.95519, "trades": 15192, "taker_buy_base": 461152.1, "taker_buy_quote": 910819.0354 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 1.9748, "high": 1.9998, "low": 1.974, "close": 1.9823, "volume": 1276544.4, "close_time": 1762999199999, "quote_volume": 2538566.76982, "trades": 26037, "taker_buy_base": 683295.7, "taker_buy_quote": 1359046.50094 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 1.9823, "high": 1.988, "low": 1.9712, "close": 1.9807, "volume": 747256.7, "close_time": 1763002799999, "quote_volume": 1480750.66926, "trades": 14236, "taker_buy_base": 341818.5, "taker_buy_quote": 677507.79988 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 1.9806, "high": 2.0253, "low": 1.9497, "close": 2.0049, "volume": 2324851.7, "close_time": 1763006399999, "quote_volume": 4626175.58968, "trades": 40969, "taker_buy_base": 1096333.1, "taker_buy_quote": 2185500.73202 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.005, "high": 2.0145, "low": 1.9898, "close": 2.0059, "volume": 1668893.1, "close_time": 1763009999999, "quote_volume": 3342743.41117, "trades": 28692, "taker_buy_base": 916567.0, "taker_buy_quote": 1835589.83878 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.0058, "high": 2.0318, "low": 1.9925, "close": 2.0257, "volume": 1288559.2, "close_time": 1763013599999, "quote_volume": 2594028.20476, "trades": 22654, "taker_buy_base": 634197.6, "taker_buy_quote": 1277318.03797 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.0258, "high": 2.0391, "low": 2.019, "close": 2.0295, "volume": 1416844.3, "close_time": 1763017199999, "quote_volume": 2878888.37636, "trades": 25023, "taker_buy_base": 733287.9, "taker_buy_quote": 1489885.47118 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.0295, "high": 2.0393, "low": 2.0188, "close": 2.0232, "volume": 1114379.5, "close_time": 1763020799999, "quote_volume": 2260481.07576, "trades": 18736, "taker_buy_base": 520386.1, "taker_buy_quote": 1056103.03792 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.0232, "high": 2.0361, "low": 2.0171, "close": 2.0317, "volume": 1183201.6, "close_time": 1763024399999, "quote_volume": 2398684.88968, "trades": 17110, "taker_buy_base": 478945.5, "taker_buy_quote": 971265.98184 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.0317, "high": 2.035, "low": 2.005, "close": 2.0099, "volume": 1153789.0, "close_time": 1763027999999, "quote_volume": 2326031.89673, "trades": 22071, "taker_buy_base": 520618.9, "taker_buy_quote": 1049786.60027 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.0099, "high": 2.0327, "low": 2.0096, "close": 2.0169, "volume": 1153033.8, "close_time": 1763031599999, "quote_volume": 2329042.56388, "trades": 16838, "taker_buy_base": 519317.4, "taker_buy_quote": 1049181.9763 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.0169, "high": 2.0287, "low": 2.014, "close": 2.0196, "volume": 1350950.2, "close_time": 1763035199999, "quote_volume": 2728412.75033, "trades": 18745, "taker_buy_base": 598821.8, "taker_buy_quote": 1209736.19234 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.0196, "high": 2.0432, "low": 2.0129, "close": 2.0414, "volume": 1136378.0, "close_time": 1763038799999, "quote_volume": 2302423.97678, "trades": 18834, "taker_buy_base": 495907.8, "taker_buy_quote": 1005450.77028 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.0414, "high": 2.0468, "low": 2.0031, "close": 2.0091, "volume": 2134304.9, "close_time": 1763042399999, "quote_volume": 4308679.67319, "trades": 32512, "taker_buy_base": 900271.5, "taker_buy_quote": 1816673.48421 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.009, "high": 2.0543, "low": 1.9856, "close": 2.0317, "volume": 4203938.4, "close_time": 1763045999999, "quote_volume": 8476428.85723, "trades": 62942, "taker_buy_base": 1862026.6, "taker_buy_quote": 3754188.81752 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.0316, "high": 2.0426, "low": 1.9882, "close": 1.995, "volume": 2919647.0, "close_time": 1763049599999, "quote_volume": 5875355.61161, "trades": 53507, "taker_buy_base": 1277267.7, "taker_buy_quote": 2570685.59164 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.9949, "high": 1.9993, "low": 1.9474, "close": 1.95, "volume": 2577789.6, "close_time": 1763053199999, "quote_volume": 5087744.12417, "trades": 53833, "taker_buy_base": 1263619.5, "taker_buy_quote": 2496084.62253 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.9501, "high": 1.9521, "low": 1.8951, "close": 1.8992, "volume": 4067016.0, "close_time": 1763056799999, "quote_volume": 7838978.21612, "trades": 62562, "taker_buy_base": 1636142.3, "taker_buy_quote": 3154988.00146 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.8991, "high": 1.907, "low": 1.8558, "close": 1.8689, "volume": 5320244.5, "close_time": 1763060399999, "quote_volume": 9973322.27173, "trades": 72417, "taker_buy_base": 2461295.1, "taker_buy_quote": 4613799.1928 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.8689, "high": 1.8868, "low": 1.8352, "close": 1.8435, "volume": 4562724.5, "close_time": 1763063999999, "quote_volume": 8486805.24539, "trades": 66600, "taker_buy_base": 2536600.0, "taker_buy_quote": 4719946.56829 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.8435, "high": 1.8476, "low": 1.8208, "close": 1.8256, "volume": 3754863.6, "close_time": 1763067599999, "quote_volume": 6888198.85601, "trades": 63653, "taker_buy_base": 1727133.5, "taker_buy_quote": 3168969.36939 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.8257, "high": 1.8453, "low": 1.8214, "close": 1.8324, "volume": 2450524.5, "close_time": 1763071199999, "quote_volume": 4489221.0477, "trades": 35472, "taker_buy_base": 1104981.4, "taker_buy_quote": 2024245.41444 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.8323, "high": 1.8839, "low": 1.8267, "close": 1.873, "volume": 2725966.0, "close_time": 1763074799999, "quote_volume": 5072403.44218, "trades": 27126, "taker_buy_base": 1553695.3, "taker_buy_quote": 2889707.24832 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.873, "high": 1.8907, "low": 1.8615, "close": 1.8725, "volume": 2803062.6, "close_time": 1763078399999, "quote_volume": 5257752.62299, "trades": 51396, "taker_buy_base": 1369820.9, "taker_buy_quote": 2569032.2233 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.8725, "high": 1.8789, "low": 1.8447, "close": 1.8499, "volume": 2575097.9, "close_time": 1763081999999, "quote_volume": 4798246.9932, "trades": 45101, "taker_buy_base": 1158884.6, "taker_buy_quote": 2159300.17693 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.8499, "high": 1.8674, "low": 1.8423, "close": 1.852, "volume": 2309069.5, "close_time": 1763085599999, "quote_volume": 4285077.60684, "trades": 38145, "taker_buy_base": 1097445.3, "taker_buy_quote": 2037391.92378 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.852, "high": 1.8676, "low": 1.8516, "close": 1.86, "volume": 2287042.8, "close_time": 1763089199999, "quote_volume": 4255455.5805, "trades": 28010, "taker_buy_base": 1232461.4, "taker_buy_quote": 2293384.79126 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.8601, "high": 1.8609, "low": 1.8349, "close": 1.8429, "volume": 1214552.9, "close_time": 1763092799999, "quote_volume": 2240963.15117, "trades": 21704, "taker_buy_base": 627944.4, "taker_buy_quote": 1158802.64957 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.8429, "high": 1.8434, "low": 1.7626, "close": 1.8009, "volume": 5521291.2, "close_time": 1763096399999, "quote_volume": 9903194.98404, "trades": 68943, "taker_buy_base": 2391306.3, "taker_buy_quote": 4285799.26243 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.8009, "high": 1.8324, "low": 1.7941, "close": 1.8223, "volume": 2976810.9, "close_time": 1763099999999, "quote_volume": 5394008.38152, "trades": 47328, "taker_buy_base": 1503913.0, "taker_buy_quote": 2725465.268 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.8223, "high": 1.8491, "low": 1.7956, "close": 1.8473, "volume": 5195603.8, "close_time": 1763103599999, "quote_volume": 9457914.36149, "trades": 60915, "taker_buy_base": 3317561.1, "taker_buy_quote": 6043530.01771 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.8473, "high": 1.8549, "low": 1.8291, "close": 1.8433, "volume": 3253815.2, "close_time": 1763107199999, "quote_volume": 5991164.77612, "trades": 55309, "taker_buy_base": 2128997.8, "taker_buy_quote": 3920667.80215 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.8433, "high": 1.8437, "low": 1.8093, "close": 1.8173, "volume": 4813828.6, "close_time": 1763110799999, "quote_volume": 8778021.39237, "trades": 45550, "taker_buy_base": 1611175.0, "taker_buy_quote": 2939299.55725 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.8173, "high": 1.8242, "low": 1.7935, "close": 1.8007, "volume": 2848096.0, "close_time": 1763114399999, "quote_volume": 5140001.59338, "trades": 33869, "taker_buy_base": 1328300.1, "taker_buy_quote": 2398725.61682 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.8007, "high": 1.8178, "low": 1.7959, "close": 1.8016, "volume": 1748751.9, "close_time": 1763117999999, "quote_volume": 3160875.36536, "trades": 29182, "taker_buy_base": 875761.2, "taker_buy_quote": 1583240.19678 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.8016, "high": 1.8042, "low": 1.7725, "close": 1.79, "volume": 3740234.6, "close_time": 1763121599999, "quote_volume": 6680599.49524, "trades": 43656, "taker_buy_base": 1833536.0, "taker_buy_quote": 3274919.97624 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.79, "high": 1.79, "low": 1.7422, "close": 1.7851, "volume": 6701601.6, "close_time": 1763125199999, "quote_volume": 11841842.26153, "trades": 82886, "taker_buy_base": 2990648.0, "taker_buy_quote": 5283077.46983 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.7852, "high": 1.7929, "low": 1.75, "close": 1.7659, "volume": 3350050.3, "close_time": 1763128799999, "quote_volume": 5925183.35283, "trades": 58095, "taker_buy_base": 1642282.0, "taker_buy_quote": 2904732.45035 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.7658, "high": 1.8066, "low": 1.7442, "close": 1.7952, "volume": 6085399.2, "close_time": 1763132399999, "quote_volume": 10834042.35247, "trades": 88392, "taker_buy_base": 3148938.1, "taker_buy_quote": 5610219.86272 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.7952, "high": 1.8213, "low": 1.765, "close": 1.8006, "volume": 4874158.4, "close_time": 1763135999999, "quote_volume": 8741569.83901, "trades": 74070, "taker_buy_base": 2624432.3, "taker_buy_quote": 4707288.18785 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.8007, "high": 1.8208, "low": 1.7865, "close": 1.8146, "volume": 2533429.7, "close_time": 1763139599999, "quote_volume": 4575633.27381, "trades": 45681, "taker_buy_base": 1359702.6, "taker_buy_quote": 2456370.16235 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.8147, "high": 1.8194, "low": 1.7733, "close": 1.7807, "volume": 2251196.3, "close_time": 1763143199999, "quote_volume": 4045482.25204, "trades": 32552, "taker_buy_base": 1227426.2, "taker_buy_quote": 2206166.84481 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.7806, "high": 1.8065, "low": 1.7738, "close": 1.7798, "volume": 2598406.7, "close_time": 1763146799999, "quote_volume": 4644096.36029, "trades": 34323, "taker_buy_base": 1106475.1, "taker_buy_quote": 1977417.78728 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.7798, "high": 1.8137, "low": 1.7755, "close": 1.8085, "volume": 1553451.9, "close_time": 1763150399999, "quote_volume": 2790218.44143, "trades": 26831, "taker_buy_base": 695473.2, "taker_buy_quote": 1249221.087 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.8084, "high": 1.8098, "low": 1.7421, "close": 1.7558, "volume": 2332460.4, "close_time": 1763153999999, "quote_volume": 4123938.78406, "trades": 38693, "taker_buy_base": 1070031.5, "taker_buy_quote": 1893105.11269 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.7558, "high": 1.783, "low": 1.7465, "close": 1.7724, "volume": 1316112.4, "close_time": 1763157599999, "quote_volume": 2332552.30501, "trades": 25639, "taker_buy_base": 685024.6, "taker_buy_quote": 1214024.37653 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.7723, "high": 1.7841, "low": 1.752, "close": 1.7598, "volume": 1188204.4, "close_time": 1763161199999, "quote_volume": 2098616.6642, "trades": 16283, "taker_buy_base": 662470.6, "taker_buy_quote": 1170109.17535 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.7598, "high": 1.7604, "low": 1.7054, "close": 1.7406, "volume": 3504817.8, "close_time": 1763164799999, "quote_volume": 6065176.19992, "trades": 46255, "taker_buy_base": 1814943.1, "taker_buy_quote": 3141721.28998 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.7407, "high": 1.7659, "low": 1.7373, "close": 1.7576, "volume": 1829901.0, "close_time": 1763168399999, "quote_volume": 3209410.23386, "trades": 30819, "taker_buy_base": 886132.5, "taker_buy_quote": 1553570.48237 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.7576, "high": 1.7835, "low": 1.7511, "close": 1.7814, "volume": 1202316.5, "close_time": 1763171999999, "quote_volume": 2129136.92294, "trades": 25682, "taker_buy_base": 587041.0, "taker_buy_quote": 1039652.09546 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.7814, "high": 1.7952, "low": 1.7734, "close": 1.7952, "volume": 1082048.5, "close_time": 1763175599999, "quote_volume": 1928484.53407, "trades": 18180, "taker_buy_base": 599532.8, "taker_buy_quote": 1068544.12844 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.7952, "high": 1.7985, "low": 1.7852, "close": 1.7918, "volume": 1114081.4, "close_time": 1763179199999, "quote_volume": 1996085.6345, "trades": 19180, "taker_buy_base": 516288.4, "taker_buy_quote": 925097.91756 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.7919, "high": 1.7993, "low": 1.785, "close": 1.7888, "volume": 844617.8, "close_time": 1763182799999, "quote_volume": 1513226.69641, "trades": 13675, "taker_buy_base": 426383.8, "taker_buy_quote": 763912.19749 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.7887, "high": 1.7998, "low": 1.7824, "close": 1.7969, "volume": 847445.7, "close_time": 1763186399999, "quote_volume": 1515979.61162, "trades": 13007, "taker_buy_base": 410735.1, "taker_buy_quote": 734911.32645 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.7969, "high": 1.8071, "low": 1.7937, "close": 1.796, "volume": 996726.6, "close_time": 1763189999999, "quote_volume": 1793648.36468, "trades": 13776, "taker_buy_base": 469184.5, "taker_buy_quote": 844319.87665 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.7961, "high": 1.7962, "low": 1.7796, "close": 1.7832, "volume": 669443.6, "close_time": 1763193599999, "quote_volume": 1196806.89318, "trades": 12423, "taker_buy_base": 305555.3, "taker_buy_quote": 546224.65979 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.7832, "high": 1.7847, "low": 1.7436, "close": 1.7485, "volume": 1351718.1, "close_time": 1763197199999, "quote_volume": 2386138.33043, "trades": 24441, "taker_buy_base": 659309.8, "taker_buy_quote": 1164189.62199 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.7485, "high": 1.7686, "low": 1.7434, "close": 1.7523, "volume": 1072112.3, "close_time": 1763200799999, "quote_volume": 1884028.60703, "trades": 18274, "taker_buy_base": 509988.0, "taker_buy_quote": 896090.35805 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.7522, "high": 1.7646, "low": 1.7462, "close": 1.7633, "volume": 743865.4, "close_time": 1763204399999, "quote_volume": 1305036.85469, "trades": 14401, "taker_buy_base": 393852.2, "taker_buy_quote": 690938.13767 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.7632, "high": 1.7661, "low": 1.7506, "close": 1.7563, "volume": 825643.7, "close_time": 1763207999999, "quote_volume": 1452721.38492, "trades": 14562, "taker_buy_base": 295507.7, "taker_buy_quote": 520003.77886 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.7563, "high": 1.7784, "low": 1.7528, "close": 1.7759, "volume": 777039.3, "close_time": 1763211599999, "quote_volume": 1373885.8443, "trades": 17389, "taker_buy_base": 336584.0, "taker_buy_quote": 595346.19681 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.7758, "high": 1.7949, "low": 1.7718, "close": 1.7924, "volume": 1652085.3, "close_time": 1763215199999, "quote_volume": 2951107.70267, "trades": 20870, "taker_buy_base": 1042740.9, "taker_buy_quote": 1862637.65481 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.7924, "high": 1.7929, "low": 1.7808, "close": 1.7878, "volume": 881869.8, "close_time": 1763218799999, "quote_volume": 1575610.61064, "trades": 14260, "taker_buy_base": 389403.7, "taker_buy_quote": 695783.70992 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.7879, "high": 1.7942, "low": 1.7813, "close": 1.7847, "volume": 757938.3, "close_time": 1763222399999, "quote_volume": 1354446.30421, "trades": 13263, "taker_buy_base": 419183.4, "taker_buy_quote": 749226.93478 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.7846, "high": 1.7876, "low": 1.7679, "close": 1.7817, "volume": 992954.5, "close_time": 1763225999999, "quote_volume": 1764744.30954, "trades": 16747, "taker_buy_base": 417265.5, "taker_buy_quote": 741815.35517 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.7818, "high": 1.7957, "low": 1.7751, "close": 1.7907, "volume": 1055018.8, "close_time": 1763229599999, "quote_volume": 1881324.45818, "trades": 18030, "taker_buy_base": 548026.5, "taker_buy_quote": 977372.63866 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.7907, "high": 1.7962, "low": 1.7803, "close": 1.7892, "volume": 1207763.2, "close_time": 1763233199999, "quote_volume": 2160551.4438, "trades": 12814, "taker_buy_base": 629796.2, "taker_buy_quote": 1127896.33419 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.7892, "high": 1.7918, "low": 1.7817, "close": 1.7861, "volume": 523612.3, "close_time": 1763236799999, "quote_volume": 935903.36258, "trades": 8470, "taker_buy_base": 193686.2, "taker_buy_quote": 346201.70013 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.7862, "high": 1.7868, "low": 1.7676, "close": 1.7698, "volume": 882482.8, "close_time": 1763240399999, "quote_volume": 1566295.13383, "trades": 12311, "taker_buy_base": 337845.3, "taker_buy_quote": 599835.48472 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.7698, "high": 1.78, "low": 1.7536, "close": 1.7571, "volume": 858113.3, "close_time": 1763243999999, "quote_volume": 1516386.52521, "trades": 13925, "taker_buy_base": 389353.9, "taker_buy_quote": 688008.64144 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.7571, "high": 1.7736, "low": 1.7541, "close": 1.7723, "volume": 698375.8, "close_time": 1763247599999, "quote_volume": 1232276.98604, "trades": 9089, "taker_buy_base": 368014.4, "taker_buy_quote": 649478.53573 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.7724, "high": 1.7757, "low": 1.7668, "close": 1.7696, "volume": 586779.8, "close_time": 1763251199999, "quote_volume": 1039254.35623, "trades": 7826, "taker_buy_base": 293854.9, "taker_buy_quote": 520400.11508 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.7697, "high": 1.7731, "low": 1.7475, "close": 1.7567, "volume": 920068.3, "close_time": 1763254799999, "quote_volume": 1615873.02143, "trades": 13723, "taker_buy_base": 356569.9, "taker_buy_quote": 626729.83375 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.7568, "high": 1.7599, "low": 1.7167, "close": 1.7455, "volume": 2315057.6, "close_time": 1763258399999, "quote_volume": 4019239.0381, "trades": 37264, "taker_buy_base": 1121910.8, "taker_buy_quote": 1947508.43954 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.7454, "high": 1.7666, "low": 1.7366, "close": 1.7665, "volume": 1248005.3, "close_time": 1763261999999, "quote_volume": 2188811.11224, "trades": 23883, "taker_buy_base": 681697.7, "taker_buy_quote": 1195617.70965 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.7666, "high": 1.7716, "low": 1.7585, "close": 1.765, "volume": 648679.6, "close_time": 1763265599999, "quote_volume": 1144530.40088, "trades": 11605, "taker_buy_base": 338666.4, "taker_buy_quote": 597637.98526 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.7651, "high": 1.7673, "low": 1.7483, "close": 1.7569, "volume": 644523.1, "close_time": 1763269199999, "quote_volume": 1132430.07555, "trades": 9943, "taker_buy_base": 284127.5, "taker_buy_quote": 498960.94729 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.7568, "high": 1.7747, "low": 1.7558, "close": 1.7647, "volume": 774359.3, "close_time": 1763272799999, "quote_volume": 1369089.93029, "trades": 12722, "taker_buy_base": 413868.7, "taker_buy_quote": 731783.42703 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.7646, "high": 1.773, "low": 1.7572, "close": 1.7584, "volume": 445986.1, "close_time": 1763276399999, "quote_volume": 788224.24277, "trades": 8889, "taker_buy_base": 215977.3, "taker_buy_quote": 381771.42203 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.7585, "high": 1.7658, "low": 1.752, "close": 1.7658, "volume": 600085.6, "close_time": 1763279999999, "quote_volume": 1055458.75428, "trades": 9545, "taker_buy_base": 336914.3, "taker_buy_quote": 592453.21048 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.7658, "high": 1.7703, "low": 1.7521, "close": 1.7602, "volume": 671128.5, "close_time": 1763283599999, "quote_volume": 1180150.3456, "trades": 11006, "taker_buy_base": 334776.1, "taker_buy_quote": 588858.52116 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.7603, "high": 1.781, "low": 1.7501, "close": 1.7804, "volume": 1102996.1, "close_time": 1763287199999, "quote_volume": 1948735.73535, "trades": 15882, "taker_buy_base": 630490.5, "taker_buy_quote": 1114460.91642 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.7803, "high": 1.7806, "low": 1.7712, "close": 1.7714, "volume": 1109200.7, "close_time": 1763290799999, "quote_volume": 1969598.17099, "trades": 14348, "taker_buy_base": 653635.6, "taker_buy_quote": 1160816.10997 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.7714, "high": 1.7746, "low": 1.709, "close": 1.7195, "volume": 3992619.0, "close_time": 1763294399999, "quote_volume": 6914978.19483, "trades": 50513, "taker_buy_base": 1843963.1, "taker_buy_quote": 3191411.75688 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.7194, "high": 1.7287, "low": 1.6986, "close": 1.7042, "volume": 3057087.2, "close_time": 1763297999999, "quote_volume": 5235653.99021, "trades": 37809, "taker_buy_base": 1586269.0, "taker_buy_quote": 2716841.93621 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.7041, "high": 1.7075, "low": 1.676, "close": 1.687, "volume": 3078689.0, "close_time": 1763301599999, "quote_volume": 5204607.80726, "trades": 35451, "taker_buy_base": 1508363.2, "taker_buy_quote": 2551186.9891 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.687, "high": 1.7082, "low": 1.6838, "close": 1.7055, "volume": 1832076.0, "close_time": 1763305199999, "quote_volume": 3104876.35, "trades": 24794, "taker_buy_base": 897539.5, "taker_buy_quote": 1521704.6138 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.7055, "high": 1.7078, "low": 1.667, "close": 1.6702, "volume": 4658615.6, "close_time": 1763308799999, "quote_volume": 7849945.62372, "trades": 40756, "taker_buy_base": 2658505.1, "taker_buy_quote": 4485988.75192 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.6701, "high": 1.6872, "low": 1.6574, "close": 1.664, "volume": 5182024.5, "close_time": 1763312399999, "quote_volume": 8654955.59726, "trades": 58371, "taker_buy_base": 2501955.1, "taker_buy_quote": 4179311.88658 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.6639, "high": 1.6714, "low": 1.642, "close": 1.6636, "volume": 5351816.8, "close_time": 1763315999999, "quote_volume": 8874690.89584, "trades": 48811, "taker_buy_base": 2482671.9, "taker_buy_quote": 4117731.26845 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.6635, "high": 1.6988, "low": 1.653, "close": 1.6574, "volume": 3361752.8, "close_time": 1763319599999, "quote_volume": 5632064.29143, "trades": 47922, "taker_buy_base": 1479535.2, "taker_buy_quote": 2478080.43964 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.6575, "high": 1.6836, "low": 1.6563, "close": 1.6633, "volume": 1829158.8, "close_time": 1763323199999, "quote_volume": 3055209.99988, "trades": 26616, "taker_buy_base": 984404.8, "taker_buy_quote": 1643628.67422 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.6633, "high": 1.6792, "low": 1.6607, "close": 1.6607, "volume": 1487070.3, "close_time": 1763326799999, "quote_volume": 2482229.20587, "trades": 21290, "taker_buy_base": 648652.2, "taker_buy_quote": 1082193.23349 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.6607, "high": 1.6626, "low": 1.6454, "close": 1.6607, "volume": 2255662.7, "close_time": 1763330399999, "quote_volume": 3728973.34169, "trades": 30195, "taker_buy_base": 895258.9, "taker_buy_quote": 1480155.10658 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.6607, "high": 1.6837, "low": 1.6449, "close": 1.6767, "volume": 2734882.9, "close_time": 1763333999999, "quote_volume": 4543803.18731, "trades": 32696, "taker_buy_base": 1182703.2, "taker_buy_quote": 1965105.61025 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.6767, "high": 1.6955, "low": 1.6427, "close": 1.6792, "volume": 3557132.2, "close_time": 1763337599999, "quote_volume": 5947738.39605, "trades": 62099, "taker_buy_base": 1551797.1, "taker_buy_quote": 2594849.90906 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.6792, "high": 1.6977, "low": 1.6548, "close": 1.6877, "volume": 2582164.9, "close_time": 1763341199999, "quote_volume": 4338883.50652, "trades": 42842, "taker_buy_base": 1354249.0, "taker_buy_quote": 2276013.44149 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.6878, "high": 1.6914, "low": 1.6772, "close": 1.6786, "volume": 2007113.4, "close_time": 1763344799999, "quote_volume": 3379067.29028, "trades": 25388, "taker_buy_base": 940843.9, "taker_buy_quote": 1584157.19093 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.6787, "high": 1.6961, "low": 1.6737, "close": 1.689, "volume": 1724430.7, "close_time": 1763348399999, "quote_volume": 2909354.10032, "trades": 21485, "taker_buy_base": 882722.1, "taker_buy_quote": 1488900.23357 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.689, "high": 1.7058, "low": 1.6881, "close": 1.7052, "volume": 1772233.9, "close_time": 1763351999999, "quote_volume": 3012838.64756, "trades": 19796, "taker_buy_base": 1099968.1, "taker_buy_quote": 1870434.84509 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.7052, "high": 1.7219, "low": 1.7021, "close": 1.7084, "volume": 1590478.7, "close_time": 1763355599999, "quote_volume": 2720941.55925, "trades": 20252, "taker_buy_base": 735406.9, "taker_buy_quote": 1258526.77838 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.7084, "high": 1.7126, "low": 1.703, "close": 1.7089, "volume": 907997.2, "close_time": 1763359199999, "quote_volume": 1551513.90098, "trades": 13030, "taker_buy_base": 479788.2, "taker_buy_quote": 819923.81196 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.709, "high": 1.7209, "low": 1.7026, "close": 1.7206, "volume": 2035993.0, "close_time": 1763362799999, "quote_volume": 3481270.61751, "trades": 21918, "taker_buy_base": 1285767.9, "taker_buy_quote": 2198470.00568 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.7206, "high": 1.7289, "low": 1.7156, "close": 1.7229, "volume": 1411709.6, "close_time": 1763366399999, "quote_volume": 2433274.25487, "trades": 28249, "taker_buy_base": 773066.3, "taker_buy_quote": 1332605.97482 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.7229, "high": 1.7265, "low": 1.7123, "close": 1.7152, "volume": 1817289.2, "close_time": 1763369999999, "quote_volume": 3123042.04028, "trades": 25897, "taker_buy_base": 1046131.5, "taker_buy_quote": 1798093.35261 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.7151, "high": 1.7307, "low": 1.7098, "close": 1.7243, "volume": 1270641.2, "close_time": 1763373599999, "quote_volume": 2186255.53364, "trades": 20405, "taker_buy_base": 591656.5, "taker_buy_quote": 1018395.54412 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.7242, "high": 1.7327, "low": 1.7219, "close": 1.7266, "volume": 1448172.4, "close_time": 1763377199999, "quote_volume": 2501213.62121, "trades": 18947, "taker_buy_base": 738993.1, "taker_buy_quote": 1276505.97749 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.7266, "high": 1.7346, "low": 1.7189, "close": 1.7233, "volume": 1033613.3, "close_time": 1763380799999, "quote_volume": 1785022.9997, "trades": 16048, "taker_buy_base": 474590.1, "taker_buy_quote": 819862.44089 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.7233, "high": 1.724, "low": 1.7099, "close": 1.712, "volume": 1709087.6, "close_time": 1763384399999, "quote_volume": 2934788.37614, "trades": 22804, "taker_buy_base": 704871.9, "taker_buy_quote": 1210493.13416 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.7119, "high": 1.7142, "low": 1.6259, "close": 1.6416, "volume": 4941532.6, "close_time": 1763387999999, "quote_volume": 8233186.00285, "trades": 62704, "taker_buy_base": 2007094.4, "taker_buy_quote": 3339392.32381 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.6415, "high": 1.7353, "low": 1.627, "close": 1.6937, "volume": 10428693.3, "close_time": 1763391599999, "quote_volume": 17534488.15447, "trades": 141864, "taker_buy_base": 5137346.9, "taker_buy_quote": 8628254.17296 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.6938, "high": 1.7026, "low": 1.6462, "close": 1.6541, "volume": 5144608.8, "close_time": 1763395199999, "quote_volume": 8599911.3877, "trades": 100954, "taker_buy_base": 2587577.8, "taker_buy_quote": 4324419.61538 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.6541, "high": 1.6954, "low": 1.6311, "close": 1.6947, "volume": 3806541.4, "close_time": 1763398799999, "quote_volume": 6309972.79893, "trades": 72585, "taker_buy_base": 1841935.1, "taker_buy_quote": 3054927.30098 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.6947, "high": 1.6971, "low": 1.6374, "close": 1.6447, "volume": 3008051.6, "close_time": 1763402399999, "quote_volume": 5011053.68973, "trades": 52228, "taker_buy_base": 1467742.0, "taker_buy_quote": 2445961.06719 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.6446, "high": 1.6535, "low": 1.6069, "close": 1.6175, "volume": 5588217.6, "close_time": 1763405999999, "quote_volume": 9079986.59016, "trades": 64064, "taker_buy_base": 2593941.1, "taker_buy_quote": 4217180.14519 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.6175, "high": 1.6245, "low": 1.5861, "close": 1.5964, "volume": 5300929.9, "close_time": 1763409599999, "quote_volume": 8492252.77296, "trades": 63429, "taker_buy_base": 2347685.9, "taker_buy_quote": 3760906.07033 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.5964, "high": 1.6114, "low": 1.5804, "close": 1.5992, "volume": 4444228.5, "close_time": 1763413199999, "quote_volume": 7099249.87616, "trades": 62468, "taker_buy_base": 2167273.8, "taker_buy_quote": 3463713.31924 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.5993, "high": 1.6122, "low": 1.582, "close": 1.602, "volume": 2292517.9, "close_time": 1763416799999, "quote_volume": 3659197.5046, "trades": 32273, "taker_buy_base": 1131224.3, "taker_buy_quote": 1805329.16181 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.6021, "high": 1.6237, "low": 1.5945, "close": 1.6154, "volume": 1706228.0, "close_time": 1763420399999, "quote_volume": 2749610.77314, "trades": 17842, "taker_buy_base": 914907.9, "taker_buy_quote": 1474547.76265 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.6155, "high": 1.6226, "low": 1.6045, "close": 1.6181, "volume": 1361675.7, "close_time": 1763423999999, "quote_volume": 2194679.93601, "trades": 16686, "taker_buy_base": 769867.4, "taker_buy_quote": 1240997.0595 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.6181, "high": 1.6236, "low": 1.5789, "close": 1.6183, "volume": 3183101.6, "close_time": 1763427599999, "quote_volume": 5111550.9645, "trades": 36016, "taker_buy_base": 1442003.9, "taker_buy_quote": 2316813.99367 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.6183, "high": 1.6356, "low": 1.6106, "close": 1.6186, "volume": 2068207.8, "close_time": 1763431199999, "quote_volume": 3355028.46982, "trades": 30628, "taker_buy_base": 1066509.8, "taker_buy_quote": 1729983.06952 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.6186, "high": 1.6479, "low": 1.5996, "close": 1.6117, "volume": 3978148.4, "close_time": 1763434799999, "quote_volume": 6449705.6685, "trades": 45038, "taker_buy_base": 1916976.9, "taker_buy_quote": 3109850.32387 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.6117, "high": 1.6564, "low": 1.5928, "close": 1.6434, "volume": 5065635.3, "close_time": 1763438399999, "quote_volume": 8246106.84442, "trades": 57707, "taker_buy_base": 2245413.9, "taker_buy_quote": 3655913.98654 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.6435, "high": 1.649, "low": 1.6147, "close": 1.647, "volume": 5412691.7, "close_time": 1763441999999, "quote_volume": 8828094.98046, "trades": 51352, "taker_buy_base": 2425983.1, "taker_buy_quote": 3958113.18419 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.6471, "high": 1.6599, "low": 1.6324, "close": 1.6387, "volume": 2745038.4, "close_time": 1763445599999, "quote_volume": 4518548.42306, "trades": 27847, "taker_buy_base": 1319725.4, "taker_buy_quote": 2173812.03923 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.6387, "high": 1.6468, "low": 1.6273, "close": 1.629, "volume": 1840057.7, "close_time": 1763449199999, "quote_volume": 3011552.58983, "trades": 20024, "taker_buy_base": 815710.8, "taker_buy_quote": 1335467.23118 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.6288, "high": 1.6503, "low": 1.623, "close": 1.6424, "volume": 2157070.3, "close_time": 1763452799999, "quote_volume": 3535353.5291, "trades": 23741, "taker_buy_base": 978693.4, "taker_buy_quote": 1604000.98816 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.6424, "high": 1.6625, "low": 1.6403, "close": 1.653, "volume": 2048562.0, "close_time": 1763456399999, "quote_volume": 3383397.84791, "trades": 22906, "taker_buy_base": 1160171.3, "taker_buy_quote": 1916320.86813 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.6529, "high": 1.6556, "low": 1.6417, "close": 1.6531, "volume": 1281204.6, "close_time": 1763459999999, "quote_volume": 2113064.69501, "trades": 16258, "taker_buy_base": 605569.1, "taker_buy_quote": 999167.96691 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.653, "high": 1.6618, "low": 1.6447, "close": 1.6601, "volume": 806602.1, "close_time": 1763463599999, "quote_volume": 1333324.05684, "trades": 10878, "taker_buy_base": 480126.9, "taker_buy_quote": 793750.91513 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.6601, "high": 1.6623, "low": 1.6481, "close": 1.6504, "volume": 1177054.2, "close_time": 1763467199999, "quote_volume": 1948156.75547, "trades": 13485, "taker_buy_base": 605653.8, "taker_buy_quote": 1002616.95965 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.6505, "high": 1.6554, "low": 1.6293, "close": 1.6468, "volume": 1678716.0, "close_time": 1763470799999, "quote_volume": 2755735.86826, "trades": 17455, "taker_buy_base": 929888.2, "taker_buy_quote": 1527214.73956 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.6468, "high": 1.648, "low": 1.632, "close": 1.6417, "volume": 1047612.3, "close_time": 1763474399999, "quote_volume": 1716024.4934, "trades": 16725, "taker_buy_base": 474499.6, "taker_buy_quote": 777395.17492 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.6416, "high": 1.6591, "low": 1.63, "close": 1.63, "volume": 3205527.2, "close_time": 1763477999999, "quote_volume": 5271888.22784, "trades": 47963, "taker_buy_base": 1788904.2, "taker_buy_quote": 2941597.92107 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.63, "high": 1.6788, "low": 1.6182, "close": 1.6674, "volume": 4575701.5, "close_time": 1763481599999, "quote_volume": 7573962.25147, "trades": 62913, "taker_buy_base": 2506776.2, "taker_buy_quote": 4150038.41104 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.6675, "high": 1.6971, "low": 1.6618, "close": 1.6924, "volume": 2946223.7, "close_time": 1763485199999, "quote_volume": 4957093.36215, "trades": 32254, "taker_buy_base": 1548127.6, "taker_buy_quote": 2604822.89199 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.6924, "high": 1.6933, "low": 1.6689, "close": 1.6804, "volume": 1676129.3, "close_time": 1763488799999, "quote_volume": 2817478.25247, "trades": 20325, "taker_buy_base": 834897.0, "taker_buy_quote": 1403755.19864 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.6805, "high": 1.6989, "low": 1.6805, "close": 1.687, "volume": 1072279.1, "close_time": 1763492399999, "quote_volume": 1812250.75155, "trades": 13295, "taker_buy_base": 559135.0, "taker_buy_quote": 945048.51583 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.6871, "high": 1.6993, "low": 1.6844, "close": 1.6888, "volume": 1120073.2, "close_time": 1763495999999, "quote_volume": 1893961.66238, "trades": 11749, "taker_buy_base": 526803.2, "taker_buy_quote": 890811.5877 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.6887, "high": 1.6932, "low": 1.6781, "close": 1.6807, "volume": 2133956.6, "close_time": 1763499599999, "quote_volume": 3598431.78729, "trades": 16251, "taker_buy_base": 1506777.6, "taker_buy_quote": 2540808.87702 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.6807, "high": 1.6823, "low": 1.6592, "close": 1.6608, "volume": 959952.0, "close_time": 1763503199999, "quote_volume": 1605099.19169, "trades": 11921, "taker_buy_base": 407415.3, "taker_buy_quote": 681467.47241 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.6609, "high": 1.6853, "low": 1.6607, "close": 1.6812, "volume": 1067732.0, "close_time": 1763506799999, "quote_volume": 1788480.53985, "trades": 10217, "taker_buy_base": 562840.8, "taker_buy_quote": 942872.75582 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.6812, "high": 1.6819, "low": 1.6646, "close": 1.6686, "volume": 578210.9, "close_time": 1763510399999, "quote_volume": 966665.63272, "trades": 8351, "taker_buy_base": 241237.9, "taker_buy_quote": 403322.63904 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.6686, "high": 1.6709, "low": 1.6438, "close": 1.6655, "volume": 1279096.9, "close_time": 1763513999999, "quote_volume": 2118613.28133, "trades": 17378, "taker_buy_base": 564244.8, "taker_buy_quote": 934945.99326 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.6656, "high": 1.6776, "low": 1.655, "close": 1.6664, "volume": 1196425.1, "close_time": 1763517599999, "quote_volume": 1991598.66772, "trades": 17652, "taker_buy_base": 553590.1, "taker_buy_quote": 921958.76297 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.6665, "high": 1.6793, "low": 1.6628, "close": 1.6709, "volume": 851198.8, "close_time": 1763521199999, "quote_volume": 1422448.11847, "trades": 13096, "taker_buy_base": 495892.1, "taker_buy_quote": 828882.9423 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.671, "high": 1.6746, "low": 1.6459, "close": 1.649, "volume": 1177284.0, "close_time": 1763524799999, "quote_volume": 1950675.99226, "trades": 15647, "taker_buy_base": 524272.3, "taker_buy_quote": 868219.74251 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.6489, "high": 1.6571, "low": 1.6442, "close": 1.648, "volume": 1802211.8, "close_time": 1763528399999, "quote_volume": 2974580.7407, "trades": 20041, "taker_buy_base": 883219.7, "taker_buy_quote": 1457712.95004 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.648, "high": 1.6517, "low": 1.6098, "close": 1.6234, "volume": 2320526.9, "close_time": 1763531999999, "quote_volume": 3773847.58154, "trades": 25835, "taker_buy_base": 1022024.5, "taker_buy_quote": 1661454.72801 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.6235, "high": 1.6399, "low": 1.6175, "close": 1.6368, "volume": 1479848.3, "close_time": 1763535599999, "quote_volume": 2409951.45165, "trades": 18357, "taker_buy_base": 824867.7, "taker_buy_quote": 1343159.34826 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.6369, "high": 1.6611, "low": 1.6344, "close": 1.6561, "volume": 1062098.8, "close_time": 1763539199999, "quote_volume": 1753876.09992, "trades": 13995, "taker_buy_base": 564799.7, "taker_buy_quote": 932732.86537 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.6559, "high": 1.6621, "low": 1.6495, "close": 1.6535, "volume": 1075766.4, "close_time": 1763542799999, "quote_volume": 1780143.33093, "trades": 12378, "taker_buy_base": 522112.2, "taker_buy_quote": 864132.65152 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.6534, "high": 1.6549, "low": 1.6415, "close": 1.6542, "volume": 1191484.1, "close_time": 1763546399999, "quote_volume": 1963945.65904, "trades": 13915, "taker_buy_base": 602865.5, "taker_buy_quote": 993971.10849 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.6541, "high": 1.6651, "low": 1.648, "close": 1.6493, "volume": 642592.7, "close_time": 1763549999999, "quote_volume": 1064260.92419, "trades": 9887, "taker_buy_base": 343330.8, "taker_buy_quote": 568737.65012 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.6492, "high": 1.6565, "low": 1.6437, "close": 1.6453, "volume": 572172.0, "close_time": 1763553599999, "quote_volume": 944987.45799, "trades": 7507, "taker_buy_base": 284388.7, "taker_buy_quote": 469622.60173 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.6454, "high": 1.6563, "low": 1.6434, "close": 1.6539, "volume": 711680.6, "close_time": 1763557199999, "quote_volume": 1174774.32781, "trades": 9794, "taker_buy_base": 408473.0, "taker_buy_quote": 674428.71499 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.6539, "high": 1.6543, "low": 1.6308, "close": 1.6318, "volume": 966443.8, "close_time": 1763560799999, "quote_volume": 1585895.91779, "trades": 13366, "taker_buy_base": 400492.2, "taker_buy_quote": 657295.5927 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.6319, "high": 1.6352, "low": 1.6076, "close": 1.6281, "volume": 3185553.0, "close_time": 1763564399999, "quote_volume": 5165876.63883, "trades": 39725, "taker_buy_base": 1533444.0, "taker_buy_quote": 2487970.56301 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.6282, "high": 1.6538, "low": 1.5822, "close": 1.5837, "volume": 6400914.6, "close_time": 1763567999999, "quote_volume": 10307660.89102, "trades": 58089, "taker_buy_base": 2846088.8, "taker_buy_quote": 4589688.38366 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.5836, "high": 1.5915, "low": 1.5479, "close": 1.5525, "volume": 5455710.2, "close_time": 1763571599999, "quote_volume": 8564065.32652, "trades": 50045, "taker_buy_base": 2615324.3, "taker_buy_quote": 4107463.53779 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.5524, "high": 1.5599, "low": 1.5333, "close": 1.5477, "volume": 3382530.0, "close_time": 1763575199999, "quote_volume": 5227898.19235, "trades": 39084, "taker_buy_base": 1630274.0, "taker_buy_quote": 2521124.58119 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.5476, "high": 1.5543, "low": 1.5164, "close": 1.5288, "volume": 3545111.0, "close_time": 1763578799999, "quote_volume": 5434323.46382, "trades": 40639, "taker_buy_base": 1615080.6, "taker_buy_quote": 2476473.33651 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.5288, "high": 1.5317, "low": 1.5088, "close": 1.5182, "volume": 2836153.3, "close_time": 1763582399999, "quote_volume": 4305532.70021, "trades": 34305, "taker_buy_base": 1294320.9, "taker_buy_quote": 1966213.93216 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.5182, "high": 1.5555, "low": 1.5113, "close": 1.5511, "volume": 4327592.4, "close_time": 1763585999999, "quote_volume": 6634523.20144, "trades": 40496, "taker_buy_base": 1481106.3, "taker_buy_quote": 2271608.5123 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.5512, "high": 1.5965, "low": 1.5456, "close": 1.5921, "volume": 4097752.6, "close_time": 1763589599999, "quote_volume": 6465013.94438, "trades": 48858, "taker_buy_base": 2162537.1, "taker_buy_quote": 3413880.25937 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.5921, "high": 1.5928, "low": 1.5689, "close": 1.5817, "volume": 1314931.3, "close_time": 1763593199999, "quote_volume": 2076940.36245, "trades": 15222, "taker_buy_base": 600437.4, "taker_buy_quote": 948308.90936 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.5816, "high": 1.6105, "low": 1.5802, "close": 1.6069, "volume": 2079355.7, "close_time": 1763596799999, "quote_volume": 3331993.43735, "trades": 24945, "taker_buy_base": 1178929.3, "taker_buy_quote": 1888034.7659 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.6068, "high": 1.621, "low": 1.5969, "close": 1.6115, "volume": 1920293.1, "close_time": 1763600399999, "quote_volume": 3094432.8736, "trades": 20441, "taker_buy_base": 875683.0, "taker_buy_quote": 1410625.93081 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.6115, "high": 1.631, "low": 1.6098, "close": 1.6291, "volume": 2315172.0, "close_time": 1763603999999, "quote_volume": 3753132.83937, "trades": 22342, "taker_buy_base": 1322751.4, "taker_buy_quote": 2144221.96282 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.629, "high": 1.6441, "low": 1.6272, "close": 1.6378, "volume": 1919267.4, "close_time": 1763607599999, "quote_volume": 3138993.84004, "trades": 21327, "taker_buy_base": 1003485.7, "taker_buy_quote": 1641379.38481 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.6378, "high": 1.6393, "low": 1.6261, "close": 1.6302, "volume": 1378386.8, "close_time": 1763611199999, "quote_volume": 2249603.7187, "trades": 19769, "taker_buy_base": 579855.5, "taker_buy_quote": 946088.28364 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.6302, "high": 1.6428, "low": 1.6218, "close": 1.6423, "volume": 1227055.9, "close_time": 1763614799999, "quote_volume": 2000407.37623, "trades": 14776, "taker_buy_base": 644005.0, "taker_buy_quote": 1050433.48427 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.6423, "high": 1.6455, "low": 1.6337, "close": 1.6376, "volume": 919521.4, "close_time": 1763618399999, "quote_volume": 1507416.92957, "trades": 11323, "taker_buy_base": 394598.9, "taker_buy_quote": 646884.86552 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.6377, "high": 1.6427, "low": 1.6182, "close": 1.6265, "volume": 1053948.7, "close_time": 1763621999999, "quote_volume": 1717425.17332, "trades": 13137, "taker_buy_base": 499478.7, "taker_buy_quote": 813974.74194 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.6266, "high": 1.6416, "low": 1.6233, "close": 1.6411, "volume": 1177554.9, "close_time": 1763625599999, "quote_volume": 1922849.57163, "trades": 18941, "taker_buy_base": 582775.5, "taker_buy_quote": 951649.89863 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.6412, "high": 1.6439, "low": 1.6293, "close": 1.6325, "volume": 1168327.4, "close_time": 1763629199999, "quote_volume": 1909879.9956, "trades": 16075, "taker_buy_base": 507704.6, "taker_buy_quote": 830301.61756 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.6326, "high": 1.6348, "low": 1.6205, "close": 1.6278, "volume": 1735737.9, "close_time": 1763632799999, "quote_volume": 2825865.11994, "trades": 19645, "taker_buy_base": 696177.9, "taker_buy_quote": 1133521.97956 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.6278, "high": 1.6283, "low": 1.6147, "close": 1.6258, "volume": 958520.0, "close_time": 1763636399999, "quote_volume": 1554522.16562, "trades": 11794, "taker_buy_base": 509881.1, "taker_buy_quote": 827029.74742 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.6258, "high": 1.6336, "low": 1.6181, "close": 1.6321, "volume": 616923.6, "close_time": 1763639999999, "quote_volume": 1002654.07356, "trades": 10466, "taker_buy_base": 348074.5, "taker_buy_quote": 565653.48583 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.6321, "high": 1.6574, "low": 1.6238, "close": 1.6495, "volume": 1183550.0, "close_time": 1763643599999, "quote_volume": 1940391.01437, "trades": 17624, "taker_buy_base": 595694.8, "taker_buy_quote": 976256.11228 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.6496, "high": 1.661, "low": 1.6278, "close": 1.6317, "volume": 3583915.6, "close_time": 1763647199999, "quote_volume": 5888521.78955, "trades": 49229, "taker_buy_base": 1891082.4, "taker_buy_quote": 3107585.70438 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.6317, "high": 1.6428, "low": 1.606, "close": 1.6247, "volume": 4553653.8, "close_time": 1763650799999, "quote_volume": 7391856.01757, "trades": 65315, "taker_buy_base": 2323631.9, "taker_buy_quote": 3772899.08473 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.6248, "high": 1.6262, "low": 1.5792, "close": 1.5813, "volume": 4070414.8, "close_time": 1763654399999, "quote_volume": 6503831.21175, "trades": 47445, "taker_buy_base": 1882027.9, "taker_buy_quote": 3006016.86102 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.5813, "high": 1.5833, "low": 1.5116, "close": 1.5201, "volume": 8236621.0, "close_time": 1763657999999, "quote_volume": 12705997.48427, "trades": 104640, "taker_buy_base": 4022345.3, "taker_buy_quote": 6202271.90874 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.52, "high": 1.526, "low": 1.493, "close": 1.5034, "volume": 7627486.3, "close_time": 1763661599999, "quote_volume": 11470518.73976, "trades": 77617, "taker_buy_base": 3206171.2, "taker_buy_quote": 4822893.48653 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.5033, "high": 1.5184, "low": 1.492, "close": 1.4953, "volume": 4627567.3, "close_time": 1763665199999, "quote_volume": 6952364.94548, "trades": 49739, "taker_buy_base": 2307987.0, "taker_buy_quote": 3468728.83204 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.4953, "high": 1.5013, "low": 1.4812, "close": 1.4984, "volume": 4319626.3, "close_time": 1763668799999, "quote_volume": 6430239.38848, "trades": 50288, "taker_buy_base": 1987105.8, "taker_buy_quote": 2958053.19911 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.4983, "high": 1.5109, "low": 1.4863, "close": 1.5051, "volume": 2375172.8, "close_time": 1763672399999, "quote_volume": 3563222.13905, "trades": 26264, "taker_buy_base": 1153837.3, "taker_buy_quote": 1730621.30326 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.5051, "high": 1.5418, "low": 1.5039, "close": 1.5272, "volume": 2075608.5, "close_time": 1763675999999, "quote_volume": 3168659.85082, "trades": 22718, "taker_buy_base": 977347.9, "taker_buy_quote": 1492386.87163 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.5271, "high": 1.5507, "low": 1.5244, "close": 1.5413, "volume": 1462302.4, "close_time": 1763679599999, "quote_volume": 2252141.25334, "trades": 16870, "taker_buy_base": 664161.3, "taker_buy_quote": 1023053.83366 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.5412, "high": 1.5429, "low": 1.494, "close": 1.4968, "volume": 2028995.4, "close_time": 1763683199999, "quote_volume": 3071773.90302, "trades": 23563, "taker_buy_base": 901689.3, "taker_buy_quote": 1366300.98988 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.4969, "high": 1.5188, "low": 1.4949, "close": 1.5092, "volume": 2107706.9, "close_time": 1763686799999, "quote_volume": 3179003.22036, "trades": 27019, "taker_buy_base": 1117826.1, "taker_buy_quote": 1685485.25947 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.5092, "high": 1.5194, "low": 1.4995, "close": 1.5082, "volume": 2045380.6, "close_time": 1763690399999, "quote_volume": 3086809.96614, "trades": 26489, "taker_buy_base": 1040881.2, "taker_buy_quote": 1570818.54671 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.5081, "high": 1.5091, "low": 1.4688, "close": 1.4739, "volume": 4667963.6, "close_time": 1763693999999, "quote_volume": 6963927.22532, "trades": 44479, "taker_buy_base": 2015368.3, "taker_buy_quote": 3008793.89185 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.4738, "high": 1.4971, "low": 1.472, "close": 1.4809, "volume": 2393104.4, "close_time": 1763697599999, "quote_volume": 3552504.438, "trades": 34967, "taker_buy_base": 1061539.9, "taker_buy_quote": 1576647.77579 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.4808, "high": 1.4902, "low": 1.4637, "close": 1.489, "volume": 2837429.0, "close_time": 1763701199999, "quote_volume": 4192661.59744, "trades": 32397, "taker_buy_base": 1449576.1, "taker_buy_quote": 2142490.71988 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.489, "high": 1.4961, "low": 1.4784, "close": 1.483, "volume": 1649087.9, "close_time": 1763704799999, "quote_volume": 2452825.06617, "trades": 21748, "taker_buy_base": 732890.3, "taker_buy_quote": 1090001.64795 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.4831, "high": 1.4887, "low": 1.4693, "close": 1.4811, "volume": 2205881.0, "close_time": 1763708399999, "quote_volume": 3265720.9693, "trades": 24833, "taker_buy_base": 1061637.4, "taker_buy_quote": 1571038.89005 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.4812, "high": 1.489, "low": 1.3221, "close": 1.3912, "volume": 24322197.2, "close_time": 1763711999999, "quote_volume": 34180094.88906, "trades": 173084, "taker_buy_base": 10820565.8, "taker_buy_quote": 15188179.45848 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.3913, "high": 1.4129, "low": 1.3753, "close": 1.3887, "volume": 6032235.3, "close_time": 1763715599999, "quote_volume": 8417599.18668, "trades": 71354, "taker_buy_base": 3336310.8, "taker_buy_quote": 4655770.46339 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.3887, "high": 1.4024, "low": 1.3579, "close": 1.3584, "volume": 5542307.8, "close_time": 1763719199999, "quote_volume": 7631264.82858, "trades": 59260, "taker_buy_base": 2481365.8, "taker_buy_quote": 3417759.58783 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.3583, "high": 1.3738, "low": 1.3506, "close": 1.3532, "volume": 6363333.6, "close_time": 1763722799999, "quote_volume": 8664511.27269, "trades": 68238, "taker_buy_base": 3127795.7, "taker_buy_quote": 4259132.60715 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.3532, "high": 1.3654, "low": 1.3265, "close": 1.337, "volume": 5597047.0, "close_time": 1763726399999, "quote_volume": 7505229.87644, "trades": 47013, "taker_buy_base": 2976208.2, "taker_buy_quote": 3989861.46026 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.3371, "high": 1.381, "low": 1.3156, "close": 1.37, "volume": 15469514.1, "close_time": 1763729999999, "quote_volume": 20790489.55043, "trades": 136559, "taker_buy_base": 8025659.3, "taker_buy_quote": 10789893.7475 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.3699, "high": 1.402, "low": 1.3674, "close": 1.3912, "volume": 6689166.5, "close_time": 1763733599999, "quote_volume": 9260429.78321, "trades": 69535, "taker_buy_base": 3314057.4, "taker_buy_quote": 4586509.01827 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.3911, "high": 1.4144, "low": 1.3758, "close": 1.4, "volume": 7478743.4, "close_time": 1763737199999, "quote_volume": 10448797.88399, "trades": 78967, "taker_buy_base": 3834028.2, "taker_buy_quote": 5357496.51714 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.4, "high": 1.4043, "low": 1.3553, "close": 1.3606, "volume": 6561587.5, "close_time": 1763740799999, "quote_volume": 9022656.42575, "trades": 61200, "taker_buy_base": 3499978.9, "taker_buy_quote": 4814417.44519 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.3606, "high": 1.3998, "low": 1.3378, "close": 1.3988, "volume": 8671873.8, "close_time": 1763744399999, "quote_volume": 11784137.61063, "trades": 80832, "taker_buy_base": 4925703.3, "taker_buy_quote": 6695832.75806 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.3989, "high": 1.4196, "low": 1.3949, "close": 1.3981, "volume": 5156312.3, "close_time": 1763747999999, "quote_volume": 7258129.86219, "trades": 53283, "taker_buy_base": 2513555.1, "taker_buy_quote": 3538291.74126 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.3981, "high": 1.4119, "low": 1.3641, "close": 1.3995, "volume": 4332984.6, "close_time": 1763751599999, "quote_volume": 6014672.13422, "trades": 46936, "taker_buy_base": 2162200.4, "taker_buy_quote": 3000868.68953 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.3995, "high": 1.4058, "low": 1.3823, "close": 1.3879, "volume": 2231136.8, "close_time": 1763755199999, "quote_volume": 3110218.59859, "trades": 25086, "taker_buy_base": 1058893.1, "taker_buy_quote": 1476105.82442 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.3878, "high": 1.3911, "low": 1.3631, "close": 1.3756, "volume": 3456342.3, "close_time": 1763758799999, "quote_volume": 4758677.07815, "trades": 38013, "taker_buy_base": 1854679.9, "taker_buy_quote": 2553707.5106 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.3755, "high": 1.4016, "low": 1.363, "close": 1.3934, "volume": 2361927.9, "close_time": 1763762399999, "quote_volume": 3266922.1552, "trades": 33284, "taker_buy_base": 1275644.1, "taker_buy_quote": 1766388.3375 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.3933, "high": 1.3982, "low": 1.3492, "close": 1.3498, "volume": 2176205.5, "close_time": 1763765999999, "quote_volume": 2988860.06352, "trades": 20230, "taker_buy_base": 1150479.9, "taker_buy_quote": 1579481.42054 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.3498, "high": 1.3958, "low": 1.343, "close": 1.3908, "volume": 2122923.7, "close_time": 1763769599999, "quote_volume": 2916990.22577, "trades": 24819, "taker_buy_base": 1048097.9, "taker_buy_quote": 1438882.39615 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.3908, "high": 1.3994, "low": 1.3803, "close": 1.3885, "volume": 2510510.3, "close_time": 1763773199999, "quote_volume": 3489421.3529, "trades": 28248, "taker_buy_base": 947225.4, "taker_buy_quote": 1316548.1038 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.3885, "high": 1.3984, "low": 1.3843, "close": 1.3979, "volume": 1072872.0, "close_time": 1763776799999, "quote_volume": 1494148.50624, "trades": 18557, "taker_buy_base": 505067.3, "taker_buy_quote": 703373.77893 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.3978, "high": 1.3984, "low": 1.3734, "close": 1.3803, "volume": 1334585.3, "close_time": 1763780399999, "quote_volume": 1844920.76751, "trades": 17405, "taker_buy_base": 524824.5, "taker_buy_quote": 725422.86651 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.3804, "high": 1.3882, "low": 1.3742, "close": 1.3781, "volume": 1216909.7, "close_time": 1763783999999, "quote_volume": 1679447.01868, "trades": 17836, "taker_buy_base": 454877.6, "taker_buy_quote": 627698.27101 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.3781, "high": 1.3794, "low": 1.3452, "close": 1.3662, "volume": 2686502.0, "close_time": 1763787599999, "quote_volume": 3644190.9705, "trades": 29294, "taker_buy_base": 1536844.5, "taker_buy_quote": 2083965.11171 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.3662, "high": 1.3696, "low": 1.3437, "close": 1.358, "volume": 1660346.9, "close_time": 1763791199999, "quote_volume": 2248895.70262, "trades": 24683, "taker_buy_base": 855009.2, "taker_buy_quote": 1158143.70005 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.3581, "high": 1.377, "low": 1.3471, "close": 1.3707, "volume": 2083834.3, "close_time": 1763794799999, "quote_volume": 2839176.69116, "trades": 25592, "taker_buy_base": 1167621.1, "taker_buy_quote": 1592268.19248 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.3708, "high": 1.3758, "low": 1.3638, "close": 1.3733, "volume": 1331891.4, "close_time": 1763798399999, "quote_volume": 1823680.02768, "trades": 17803, "taker_buy_base": 699807.4, "taker_buy_quote": 958314.82564 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.3733, "high": 1.3734, "low": 1.3378, "close": 1.3401, "volume": 2374193.7, "close_time": 1763801999999, "quote_volume": 3202566.5854, "trades": 30882, "taker_buy_base": 1177167.9, "taker_buy_quote": 1587304.25137 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.3402, "high": 1.3554, "low": 1.3315, "close": 1.3421, "volume": 2109432.8, "close_time": 1763805599999, "quote_volume": 2833861.90426, "trades": 33124, "taker_buy_base": 1047194.5, "taker_buy_quote": 1406514.38852 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.3421, "high": 1.3499, "low": 1.3302, "close": 1.3379, "volume": 1587042.0, "close_time": 1763809199999, "quote_volume": 2123819.89912, "trades": 21818, "taker_buy_base": 840996.1, "taker_buy_quote": 1125700.48059 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.338, "high": 1.3616, "low": 1.3323, "close": 1.3497, "volume": 1430077.3, "close_time": 1763812799999, "quote_volume": 1931610.63632, "trades": 22701, "taker_buy_base": 847204.2, "taker_buy_quote": 1144241.25882 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.3498, "high": 1.35, "low": 1.3271, "close": 1.3301, "volume": 2036838.0, "close_time": 1763816399999, "quote_volume": 2715775.69527, "trades": 21241, "taker_buy_base": 1010152.3, "taker_buy_quote": 1346864.697 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.33, "high": 1.3356, "low": 1.3111, "close": 1.3256, "volume": 2406309.7, "close_time": 1763819999999, "quote_volume": 3181781.51091, "trades": 36099, "taker_buy_base": 1215128.0, "taker_buy_quote": 1606991.50709 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.3256, "high": 1.3543, "low": 1.3249, "close": 1.3385, "volume": 3351504.9, "close_time": 1763823599999, "quote_volume": 4496762.95205, "trades": 32808, "taker_buy_base": 1897956.9, "taker_buy_quote": 2547168.37498 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.3384, "high": 1.3438, "low": 1.3195, "close": 1.3233, "volume": 2633277.8, "close_time": 1763827199999, "quote_volume": 3502998.39496, "trades": 28893, "taker_buy_base": 1268303.9, "taker_buy_quote": 1688258.40695 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.3234, "high": 1.3428, "low": 1.3191, "close": 1.3388, "volume": 2547888.2, "close_time": 1763830799999, "quote_volume": 3390436.14395, "trades": 30180, "taker_buy_base": 1288425.9, "taker_buy_quote": 1714831.97496 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.3389, "high": 1.3403, "low": 1.3267, "close": 1.3348, "volume": 1585845.8, "close_time": 1763834399999, "quote_volume": 2115120.50722, "trades": 17919, "taker_buy_base": 727145.5, "taker_buy_quote": 969597.71697 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.3348, "high": 1.3469, "low": 1.3302, "close": 1.3447, "volume": 1557573.6, "close_time": 1763837999999, "quote_volume": 2084576.28488, "trades": 14055, "taker_buy_base": 918866.6, "taker_buy_quote": 1230089.72511 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.3448, "high": 1.3501, "low": 1.3299, "close": 1.3364, "volume": 837375.6, "close_time": 1763841599999, "quote_volume": 1121184.94389, "trades": 13027, "taker_buy_base": 455021.4, "taker_buy_quote": 609275.95305 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.3364, "high": 1.3465, "low": 1.3182, "close": 1.3242, "volume": 1297739.5, "close_time": 1763845199999, "quote_volume": 1729057.58912, "trades": 16512, "taker_buy_base": 709746.4, "taker_buy_quote": 945775.96822 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.3242, "high": 1.3354, "low": 1.3231, "close": 1.3333, "volume": 999083.0, "close_time": 1763848799999, "quote_volume": 1328735.17445, "trades": 15867, "taker_buy_base": 499890.4, "taker_buy_quote": 664668.45363 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.3333, "high": 1.3682, "low": 1.3286, "close": 1.3629, "volume": 1786302.2, "close_time": 1763852399999, "quote_volume": 2408951.17523, "trades": 17635, "taker_buy_base": 977372.3, "taker_buy_quote": 1318935.9139 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.3628, "high": 1.3638, "low": 1.343, "close": 1.3451, "volume": 1065535.5, "close_time": 1763855999999, "quote_volume": 1439390.37568, "trades": 16388, "taker_buy_base": 485553.4, "taker_buy_quote": 656156.50112 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.345, "high": 1.3542, "low": 1.3415, "close": 1.3503, "volume": 1380879.4, "close_time": 1763859599999, "quote_volume": 1861002.20161, "trades": 17285, "taker_buy_base": 761736.0, "taker_buy_quote": 1026458.26025 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.3504, "high": 1.3812, "low": 1.3491, "close": 1.3761, "volume": 3398830.4, "close_time": 1763863199999, "quote_volume": 4646605.01405, "trades": 25774, "taker_buy_base": 1808156.3, "taker_buy_quote": 2470607.00907 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.3761, "high": 1.3956, "low": 1.3724, "close": 1.3888, "volume": 4105098.5, "close_time": 1763866799999, "quote_volume": 5686576.36944, "trades": 33288, "taker_buy_base": 2596623.3, "taker_buy_quote": 3596559.79665 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.3887, "high": 1.391, "low": 1.378, "close": 1.3906, "volume": 1079947.9, "close_time": 1763870399999, "quote_volume": 1495515.32398, "trades": 14806, "taker_buy_base": 577251.7, "taker_buy_quote": 799506.8402 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.3907, "high": 1.408, "low": 1.3886, "close": 1.3946, "volume": 2535255.7, "close_time": 1763873999999, "quote_volume": 3543658.39512, "trades": 24525, "taker_buy_base": 1424349.2, "taker_buy_quote": 1991330.02659 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.3946, "high": 1.3948, "low": 1.3739, "close": 1.3781, "volume": 5008661.4, "close_time": 1763877599999, "quote_volume": 6919126.31738, "trades": 32711, "taker_buy_base": 1943833.8, "taker_buy_quote": 2685478.50385 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.3782, "high": 1.3858, "low": 1.3656, "close": 1.3665, "volume": 1493254.2, "close_time": 1763881199999, "quote_volume": 2050837.8398, "trades": 14600, "taker_buy_base": 642283.2, "taker_buy_quote": 882769.93394 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.3666, "high": 1.3669, "low": 1.3469, "close": 1.3596, "volume": 1669160.1, "close_time": 1763884799999, "quote_volume": 2263317.60474, "trades": 16761, "taker_buy_base": 741606.7, "taker_buy_quote": 1005603.08285 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.3596, "high": 1.3677, "low": 1.3567, "close": 1.3658, "volume": 902718.2, "close_time": 1763888399999, "quote_volume": 1229341.19449, "trades": 12505, "taker_buy_base": 541780.0, "taker_buy_quote": 737816.60227 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.3658, "high": 1.3783, "low": 1.3639, "close": 1.3695, "volume": 1244603.4, "close_time": 1763891999999, "quote_volume": 1706892.6151, "trades": 14001, "taker_buy_base": 752535.2, "taker_buy_quote": 1032068.61135 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.3694, "high": 1.3758, "low": 1.3674, "close": 1.3734, "volume": 1310147.0, "close_time": 1763895599999, "quote_volume": 1796793.90938, "trades": 15806, "taker_buy_base": 711576.5, "taker_buy_quote": 975955.11588 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.3734, "high": 1.3753, "low": 1.3588, "close": 1.372, "volume": 1525262.3, "close_time": 1763899199999, "quote_volume": 2086894.92366, "trades": 16883, "taker_buy_base": 754041.1, "taker_buy_quote": 1031612.87972 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.372, "high": 1.3852, "low": 1.3711, "close": 1.3755, "volume": 1924433.2, "close_time": 1763902799999, "quote_volume": 2650839.92033, "trades": 21396, "taker_buy_base": 1020333.6, "taker_buy_quote": 1405964.7744 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.3754, "high": 1.3804, "low": 1.3691, "close": 1.3795, "volume": 1495414.0, "close_time": 1763906399999, "quote_volume": 2055519.45678, "trades": 15879, "taker_buy_base": 805969.7, "taker_buy_quote": 1108096.8126 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.3796, "high": 1.3887, "low": 1.3547, "close": 1.3559, "volume": 3083469.0, "close_time": 1763909999999, "quote_volume": 4233743.61353, "trades": 28294, "taker_buy_base": 1520362.8, "taker_buy_quote": 2088997.58696 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.3559, "high": 1.3805, "low": 1.3516, "close": 1.3754, "volume": 2363077.1, "close_time": 1763913599999, "quote_volume": 3230923.67667, "trades": 26652, "taker_buy_base": 1374187.4, "taker_buy_quote": 1878016.91327 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.3754, "high": 1.3845, "low": 1.3667, "close": 1.3672, "volume": 1955121.7, "close_time": 1763917199999, "quote_volume": 2692928.31174, "trades": 21599, "taker_buy_base": 993071.8, "taker_buy_quote": 1368321.64961 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.3673, "high": 1.372, "low": 1.3582, "close": 1.3632, "volume": 2035943.3, "close_time": 1763920799999, "quote_volume": 2779357.98102, "trades": 22265, "taker_buy_base": 1059454.8, "taker_buy_quote": 1446461.10426 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.3632, "high": 1.3819, "low": 1.3632, "close": 1.3746, "volume": 1317894.9, "close_time": 1763924399999, "quote_volume": 1810424.94007, "trades": 15504, "taker_buy_base": 761468.5, "taker_buy_quote": 1045730.46722 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.3747, "high": 1.3889, "low": 1.3735, "close": 1.3818, "volume": 1325602.0, "close_time": 1763927999999, "quote_volume": 1834148.8516, "trades": 16370, "taker_buy_base": 632711.9, "taker_buy_quote": 875371.41628 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.3818, "high": 1.3896, "low": 1.3789, "close": 1.3837, "volume": 1175343.4, "close_time": 1763931599999, "quote_volume": 1626154.65975, "trades": 14450, "taker_buy_base": 644943.3, "taker_buy_quote": 892329.55797 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.3838, "high": 1.3975, "low": 1.3743, "close": 1.3957, "volume": 1258295.3, "close_time": 1763935199999, "quote_volume": 1744019.41483, "trades": 16485, "taker_buy_base": 712804.4, "taker_buy_quote": 988553.68433 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.3958, "high": 1.3973, "low": 1.3832, "close": 1.3872, "volume": 2654128.3, "close_time": 1763938799999, "quote_volume": 3683758.21419, "trades": 19905, "taker_buy_base": 853873.0, "taker_buy_quote": 1185811.67619 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.3872, "high": 1.3898, "low": 1.3637, "close": 1.3685, "volume": 2045158.4, "close_time": 1763942399999, "quote_volume": 2805766.93674, "trades": 24431, "taker_buy_base": 770522.7, "taker_buy_quote": 1056303.10066 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.3684, "high": 1.3747, "low": 1.3471, "close": 1.3599, "volume": 2832078.4, "close_time": 1763945999999, "quote_volume": 3848015.81113, "trades": 30855, "taker_buy_base": 1224358.2, "taker_buy_quote": 1665230.10347 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.3599, "high": 1.3654, "low": 1.342, "close": 1.3626, "volume": 2562578.1, "close_time": 1763949599999, "quote_volume": 3469459.84011, "trades": 32996, "taker_buy_base": 1336872.2, "taker_buy_quote": 1809523.68883 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.3627, "high": 1.3947, "low": 1.3598, "close": 1.3834, "volume": 3132593.1, "close_time": 1763953199999, "quote_volume": 4325091.81419, "trades": 40299, "taker_buy_base": 1703598.4, "taker_buy_quote": 2350179.77702 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.3834, "high": 1.4022, "low": 1.3767, "close": 1.3912, "volume": 2310301.8, "close_time": 1763956799999, "quote_volume": 3216041.74399, "trades": 25127, "taker_buy_base": 1419338.8, "taker_buy_quote": 1976663.185 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.3912, "high": 1.4084, "low": 1.3675, "close": 1.3788, "volume": 2327796.7, "close_time": 1763960399999, "quote_volume": 3223764.36964, "trades": 30618, "taker_buy_base": 1114669.7, "taker_buy_quote": 1544960.28834 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.3788, "high": 1.4187, "low": 1.3783, "close": 1.4075, "volume": 3219242.9, "close_time": 1763963999999, "quote_volume": 4525837.31627, "trades": 35577, "taker_buy_base": 1829718.2, "taker_buy_quote": 2570828.43589 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.4075, "high": 1.4093, "low": 1.3837, "close": 1.3921, "volume": 1974240.1, "close_time": 1763967599999, "quote_volume": 2748615.7361, "trades": 25458, "taker_buy_base": 989343.5, "taker_buy_quote": 1377655.22822 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.3921, "high": 1.401, "low": 1.3847, "close": 1.3943, "volume": 2126333.2, "close_time": 1763971199999, "quote_volume": 2965103.44662, "trades": 22746, "taker_buy_base": 1331908.8, "taker_buy_quote": 1858528.422 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.3942, "high": 1.3953, "low": 1.382, "close": 1.3897, "volume": 1593938.6, "close_time": 1763974799999, "quote_volume": 2214206.9485, "trades": 21345, "taker_buy_base": 790826.5, "taker_buy_quote": 1098524.79563 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.3896, "high": 1.3932, "low": 1.355, "close": 1.3582, "volume": 2117167.3, "close_time": 1763978399999, "quote_volume": 2890926.77021, "trades": 24523, "taker_buy_base": 984020.2, "taker_buy_quote": 1342577.27181 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.3582, "high": 1.3732, "low": 1.3575, "close": 1.3714, "volume": 1137887.1, "close_time": 1763981999999, "quote_volume": 1552713.961, "trades": 14843, "taker_buy_base": 563178.0, "taker_buy_quote": 768485.39301 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.3713, "high": 1.3867, "low": 1.362, "close": 1.3835, "volume": 1647100.5, "close_time": 1763985599999, "quote_volume": 2266067.23395, "trades": 15481, "taker_buy_base": 871702.6, "taker_buy_quote": 1199408.4178 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.3835, "high": 1.3835, "low": 1.362, "close": 1.3666, "volume": 1027158.1, "close_time": 1763989199999, "quote_volume": 1411828.19656, "trades": 14359, "taker_buy_base": 474850.7, "taker_buy_quote": 652670.28178 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.3665, "high": 1.3873, "low": 1.3642, "close": 1.3733, "volume": 1499723.3, "close_time": 1763992799999, "quote_volume": 2069540.97731, "trades": 17553, "taker_buy_base": 882200.7, "taker_buy_quote": 1217589.52608 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.3732, "high": 1.395, "low": 1.3555, "close": 1.3815, "volume": 5806821.4, "close_time": 1763996399999, "quote_volume": 7976241.38789, "trades": 56729, "taker_buy_base": 2971892.2, "taker_buy_quote": 4083479.80062 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.3816, "high": 1.4049, "low": 1.3738, "close": 1.3993, "volume": 4420851.1, "close_time": 1763999999999, "quote_volume": 6135846.78835, "trades": 46051, "taker_buy_base": 2391710.5, "taker_buy_quote": 3320006.96187 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.3993, "high": 1.4416, "low": 1.399, "close": 1.425, "volume": 4697464.6, "close_time": 1764003599999, "quote_volume": 6682862.05199, "trades": 42887, "taker_buy_base": 2213821.6, "taker_buy_quote": 3150908.12497 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.4251, "high": 1.5141, "low": 1.4251, "close": 1.505, "volume": 7119884.1, "close_time": 1764007199999, "quote_volume": 10404243.41072, "trades": 65905, "taker_buy_base": 4106266.3, "taker_buy_quote": 6004538.4941 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.5051, "high": 1.5409, "low": 1.4969, "close": 1.5288, "volume": 9691729.3, "close_time": 1764010799999, "quote_volume": 14743809.80676, "trades": 81239, "taker_buy_base": 5207163.0, "taker_buy_quote": 7925974.31008 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.5288, "high": 1.5672, "low": 1.5164, "close": 1.5241, "volume": 9607270.3, "close_time": 1764014399999, "quote_volume": 14755336.10365, "trades": 65216, "taker_buy_base": 4551226.2, "taker_buy_quote": 6994518.62924 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.5241, "high": 1.56, "low": 1.5241, "close": 1.5511, "volume": 5458566.9, "close_time": 1764017999999, "quote_volume": 8414375.66782, "trades": 47121, "taker_buy_base": 3303571.1, "taker_buy_quote": 5092714.8531 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.5511, "high": 1.5552, "low": 1.5413, "close": 1.5533, "volume": 2882716.2, "close_time": 1764021599999, "quote_volume": 4461304.65525, "trades": 30573, "taker_buy_base": 1338398.9, "taker_buy_quote": 2071209.77177 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.5532, "high": 1.567, "low": 1.5359, "close": 1.5417, "volume": 2181093.4, "close_time": 1764025199999, "quote_volume": 3380986.2436, "trades": 25192, "taker_buy_base": 1031481.1, "taker_buy_quote": 1600104.55403 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.5417, "high": 1.5449, "low": 1.5233, "close": 1.5273, "volume": 2096210.7, "close_time": 1764028799999, "quote_volume": 3213145.26725, "trades": 21714, "taker_buy_base": 1184479.6, "taker_buy_quote": 1815759.71444 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.5273, "high": 1.5499, "low": 1.5212, "close": 1.5484, "volume": 1934810.5, "close_time": 1764032399999, "quote_volume": 2970620.64947, "trades": 24271, "taker_buy_base": 1060794.7, "taker_buy_quote": 1629898.17335 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.5485, "high": 1.5555, "low": 1.5379, "close": 1.5382, "volume": 1960692.8, "close_time": 1764035999999, "quote_volume": 3034966.72452, "trades": 26136, "taker_buy_base": 1060964.5, "taker_buy_quote": 1642757.72137 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.5383, "high": 1.5508, "low": 1.527, "close": 1.5493, "volume": 2090411.9, "close_time": 1764039599999, "quote_volume": 3215100.94393, "trades": 23917, "taker_buy_base": 1064215.9, "taker_buy_quote": 1637767.42478 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.5493, "high": 1.5508, "low": 1.5286, "close": 1.5356, "volume": 1926069.2, "close_time": 1764043199999, "quote_volume": 2961174.08577, "trades": 20051, "taker_buy_base": 764545.6, "taker_buy_quote": 1175382.26633 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.5355, "high": 1.5645, "low": 1.5338, "close": 1.562, "volume": 1658185.9, "close_time": 1764046799999, "quote_volume": 2568831.68494, "trades": 19158, "taker_buy_base": 981677.3, "taker_buy_quote": 1520469.44638 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.562, "high": 1.5727, "low": 1.5457, "close": 1.5538, "volume": 3764751.7, "close_time": 1764050399999, "quote_volume": 5868689.96858, "trades": 33207, "taker_buy_base": 2069662.2, "taker_buy_quote": 3226589.3429 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.5539, "high": 1.5616, "low": 1.537, "close": 1.5487, "volume": 1904477.3, "close_time": 1764053999999, "quote_volume": 2951827.08698, "trades": 19280, "taker_buy_base": 725561.9, "taker_buy_quote": 1123646.55805 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.5487, "high": 1.5496, "low": 1.5236, "close": 1.5261, "volume": 2366617.3, "close_time": 1764057599999, "quote_volume": 3632160.05697, "trades": 23716, "taker_buy_base": 1045328.5, "taker_buy_quote": 1603781.11374 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.5262, "high": 1.5324, "low": 1.5058, "close": 1.5084, "volume": 2499903.0, "close_time": 1764061199999, "quote_volume": 3799516.72251, "trades": 24231, "taker_buy_base": 892108.2, "taker_buy_quote": 1356357.29611 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.5084, "high": 1.5208, "low": 1.4963, "close": 1.5204, "volume": 2665120.6, "close_time": 1764064799999, "quote_volume": 4012423.3678, "trades": 26097, "taker_buy_base": 1317604.6, "taker_buy_quote": 1984777.77988 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.5203, "high": 1.5416, "low": 1.5098, "close": 1.5393, "volume": 2236392.1, "close_time": 1764068399999, "quote_volume": 3409925.1051, "trades": 26103, "taker_buy_base": 1239743.2, "taker_buy_quote": 1891601.1363 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.5392, "high": 1.5477, "low": 1.5268, "close": 1.529, "volume": 2269715.6, "close_time": 1764071999999, "quote_volume": 3493336.71702, "trades": 29789, "taker_buy_base": 1199762.1, "taker_buy_quote": 1846888.31905 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.5291, "high": 1.539, "low": 1.5221, "close": 1.5348, "volume": 2524488.2, "close_time": 1764075599999, "quote_volume": 3863645.02311, "trades": 30258, "taker_buy_base": 1181476.4, "taker_buy_quote": 1808505.55184 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.5347, "high": 1.5422, "low": 1.4989, "close": 1.5061, "volume": 3828726.5, "close_time": 1764079199999, "quote_volume": 5809152.59384, "trades": 33155, "taker_buy_base": 1471230.6, "taker_buy_quote": 2234657.91414 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.5061, "high": 1.5152, "low": 1.4672, "close": 1.4833, "volume": 5866441.3, "close_time": 1764082799999, "quote_volume": 8750448.84421, "trades": 57124, "taker_buy_base": 3124994.0, "taker_buy_quote": 4664979.30186 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.4835, "high": 1.4966, "low": 1.4634, "close": 1.4868, "volume": 4892945.0, "close_time": 1764086399999, "quote_volume": 7246810.30155, "trades": 50612, "taker_buy_base": 2535403.9, "taker_buy_quote": 3755219.78728 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.4868, "high": 1.5132, "low": 1.4816, "close": 1.4924, "volume": 3262549.0, "close_time": 1764089999999, "quote_volume": 4885388.46063, "trades": 31734, "taker_buy_base": 1830881.7, "taker_buy_quote": 2741128.91082 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.4923, "high": 1.5095, "low": 1.4836, "close": 1.4972, "volume": 3065189.9, "close_time": 1764093599999, "quote_volume": 4587614.9515, "trades": 33820, "taker_buy_base": 1539286.0, "taker_buy_quote": 2303180.78073 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.4972, "high": 1.5066, "low": 1.4826, "close": 1.4832, "volume": 2040199.5, "close_time": 1764097199999, "quote_volume": 3050917.89029, "trades": 20497, "taker_buy_base": 1027797.1, "taker_buy_quote": 1537528.78647 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.4831, "high": 1.4865, "low": 1.4593, "close": 1.4833, "volume": 3383454.6, "close_time": 1764100799999, "quote_volume": 4974302.04865, "trades": 30508, "taker_buy_base": 1734307.0, "taker_buy_quote": 2549732.57787 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.4833, "high": 1.5193, "low": 1.4833, "close": 1.5139, "volume": 2470383.8, "close_time": 1764104399999, "quote_volume": 3713202.93385, "trades": 27186, "taker_buy_base": 1396601.3, "taker_buy_quote": 2098004.49025 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.514, "high": 1.5201, "low": 1.5045, "close": 1.5089, "volume": 1286114.4, "close_time": 1764107999999, "quote_volume": 1944753.71087, "trades": 16761, "taker_buy_base": 632647.4, "taker_buy_quote": 956827.42956 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.5089, "high": 1.531, "low": 1.4885, "close": 1.5204, "volume": 2155298.4, "close_time": 1764111599999, "quote_volume": 3253842.84153, "trades": 21030, "taker_buy_base": 1140838.4, "taker_buy_quote": 1723930.85089 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.5204, "high": 1.6181, "low": 1.5144, "close": 1.5636, "volume": 9939351.1, "close_time": 1764115199999, "quote_volume": 15662462.65873, "trades": 104451, "taker_buy_base": 5147303.3, "taker_buy_quote": 8102195.43767 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.5637, "high": 1.5663, "low": 1.5431, "close": 1.5469, "volume": 3823939.7, "close_time": 1764118799999, "quote_volume": 5941758.8565, "trades": 46068, "taker_buy_base": 2041349.7, "taker_buy_quote": 3172394.16414 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.5469, "high": 1.5607, "low": 1.536, "close": 1.5537, "volume": 1910939.1, "close_time": 1764122399999, "quote_volume": 2955953.54675, "trades": 25902, "taker_buy_base": 1073895.1, "taker_buy_quote": 1661509.58511 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.5536, "high": 1.5591, "low": 1.5341, "close": 1.5347, "volume": 1034489.7, "close_time": 1764125999999, "quote_volume": 1600411.38317, "trades": 14987, "taker_buy_base": 542704.5, "taker_buy_quote": 839518.25578 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.5347, "high": 1.5435, "low": 1.5184, "close": 1.5211, "volume": 1329017.4, "close_time": 1764129599999, "quote_volume": 2030628.62992, "trades": 19245, "taker_buy_base": 642733.2, "taker_buy_quote": 982455.37175 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.5212, "high": 1.5283, "low": 1.514, "close": 1.5249, "volume": 1216202.3, "close_time": 1764133199999, "quote_volume": 1850357.53042, "trades": 13252, "taker_buy_base": 638021.2, "taker_buy_quote": 970736.49209 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.5248, "high": 1.5349, "low": 1.5235, "close": 1.5292, "volume": 708687.2, "close_time": 1764136799999, "quote_volume": 1084144.74313, "trades": 9476, "taker_buy_base": 340402.9, "taker_buy_quote": 520652.8773 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.5292, "high": 1.5355, "low": 1.5194, "close": 1.5312, "volume": 972030.4, "close_time": 1764140399999, "quote_volume": 1484098.57133, "trades": 11795, "taker_buy_base": 477592.4, "taker_buy_quote": 729828.06145 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.5312, "high": 1.5421, "low": 1.528, "close": 1.5417, "volume": 1090809.5, "close_time": 1764143999999, "quote_volume": 1673201.33097, "trades": 13793, "taker_buy_base": 541557.2, "taker_buy_quote": 830820.94043 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.5417, "high": 1.5424, "low": 1.5221, "close": 1.5234, "volume": 2002778.9, "close_time": 1764147599999, "quote_volume": 3068492.20014, "trades": 15483, "taker_buy_base": 1144595.1, "taker_buy_quote": 1753192.08174 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.5234, "high": 1.5284, "low": 1.5078, "close": 1.5108, "volume": 2077941.6, "close_time": 1764151199999, "quote_volume": 3153348.78199, "trades": 21089, "taker_buy_base": 1008838.3, "taker_buy_quote": 1531330.25173 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.5107, "high": 1.5211, "low": 1.4992, "close": 1.5112, "volume": 1707538.3, "close_time": 1764154799999, "quote_volume": 2576320.79343, "trades": 17241, "taker_buy_base": 745311.8, "taker_buy_quote": 1124990.15764 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.5111, "high": 1.5156, "low": 1.5002, "close": 1.5016, "volume": 1001887.6, "close_time": 1764158399999, "quote_volume": 1509825.50359, "trades": 13255, "taker_buy_base": 527171.8, "taker_buy_quote": 794327.378 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.5015, "high": 1.5094, "low": 1.4756, "close": 1.4768, "volume": 3057156.2, "close_time": 1764161999999, "quote_volume": 4545080.8494, "trades": 35077, "taker_buy_base": 1514938.3, "taker_buy_quote": 2252955.1708 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.4767, "high": 1.4967, "low": 1.47, "close": 1.4916, "volume": 2295950.4, "close_time": 1764165599999, "quote_volume": 3402370.0126, "trades": 28032, "taker_buy_base": 1230251.6, "taker_buy_quote": 1824475.90894 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.4917, "high": 1.4975, "low": 1.47, "close": 1.4752, "volume": 2928542.9, "close_time": 1764169199999, "quote_volume": 4347771.21997, "trades": 38221, "taker_buy_base": 1430711.6, "taker_buy_quote": 2124742.57892 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.4752, "high": 1.4888, "low": 1.4698, "close": 1.4808, "volume": 2556398.3, "close_time": 1764172799999, "quote_volume": 3780028.79011, "trades": 32593, "taker_buy_base": 1144232.4, "taker_buy_quote": 1692012.9733 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.4808, "high": 1.51, "low": 1.4805, "close": 1.5027, "volume": 3718231.0, "close_time": 1764176399999, "quote_volume": 5576972.01015, "trades": 38517, "taker_buy_base": 1956926.0, "taker_buy_quote": 2934801.30699 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.5026, "high": 1.5397, "low": 1.49, "close": 1.535, "volume": 3727162.6, "close_time": 1764179999999, "quote_volume": 5661472.55574, "trades": 40023, "taker_buy_base": 1917233.5, "taker_buy_quote": 2911115.80747 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.5351, "high": 1.5547, "low": 1.5315, "close": 1.554, "volume": 4369288.7, "close_time": 1764183599999, "quote_volume": 6742163.17775, "trades": 42356, "taker_buy_base": 2313582.2, "taker_buy_quote": 3570519.20261 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.554, "high": 1.5565, "low": 1.5408, "close": 1.5452, "volume": 1387477.4, "close_time": 1764187199999, "quote_volume": 2146710.70813, "trades": 19374, "taker_buy_base": 726691.8, "taker_buy_quote": 1124357.76742 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.5452, "high": 1.5503, "low": 1.5346, "close": 1.544, "volume": 1142045.1, "close_time": 1764190799999, "quote_volume": 1762215.59189, "trades": 14083, "taker_buy_base": 557362.4, "taker_buy_quote": 860267.8038 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.544, "high": 1.564, "low": 1.5391, "close": 1.5527, "volume": 1326682.6, "close_time": 1764194399999, "quote_volume": 2058383.47908, "trades": 15630, "taker_buy_base": 711626.8, "taker_buy_quote": 1104001.19887 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.5528, "high": 1.5624, "low": 1.5418, "close": 1.545, "volume": 1719131.5, "close_time": 1764197999999, "quote_volume": 2661400.97356, "trades": 15695, "taker_buy_base": 834345.4, "taker_buy_quote": 1291203.31723 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.545, "high": 1.5525, "low": 1.5363, "close": 1.5434, "volume": 899575.6, "close_time": 1764201599999, "quote_volume": 1388061.67048, "trades": 11274, "taker_buy_base": 424473.9, "taker_buy_quote": 654906.58539 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.5433, "high": 1.5499, "low": 1.5346, "close": 1.5436, "volume": 1477937.4, "close_time": 1764205199999, "quote_volume": 2277294.03796, "trades": 14709, "taker_buy_base": 743616.5, "taker_buy_quote": 1146010.34536 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.5436, "high": 1.567, "low": 1.5425, "close": 1.5626, "volume": 1304847.9, "close_time": 1764208799999, "quote_volume": 2026763.17799, "trades": 17009, "taker_buy_base": 811659.3, "taker_buy_quote": 1261021.50954 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.5625, "high": 1.5784, "low": 1.5562, "close": 1.5699, "volume": 1925960.8, "close_time": 1764212399999, "quote_volume": 3022592.96281, "trades": 22231, "taker_buy_base": 1059314.5, "taker_buy_quote": 1662279.30928 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.5699, "high": 1.5781, "low": 1.5439, "close": 1.548, "volume": 1907322.4, "close_time": 1764215999999, "quote_volume": 2973847.12939, "trades": 22438, "taker_buy_base": 804358.4, "taker_buy_quote": 1254113.11053 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.548, "high": 1.5657, "low": 1.5426, "close": 1.5447, "volume": 1900870.4, "close_time": 1764219599999, "quote_volume": 2952275.906, "trades": 18643, "taker_buy_base": 847004.7, "taker_buy_quote": 1315413.03957 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.5446, "high": 1.5545, "low": 1.5351, "close": 1.54, "volume": 1440148.3, "close_time": 1764223199999, "quote_volume": 2220265.12573, "trades": 18055, "taker_buy_base": 641551.5, "taker_buy_quote": 989130.20609 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.5399, "high": 1.5589, "low": 1.5368, "close": 1.5458, "volume": 1139634.8, "close_time": 1764226799999, "quote_volume": 1764782.0146, "trades": 13689, "taker_buy_base": 534960.3, "taker_buy_quote": 828016.05155 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.5459, "high": 1.5462, "low": 1.5384, "close": 1.5436, "volume": 776560.9, "close_time": 1764230399999, "quote_volume": 1197751.38388, "trades": 12144, "taker_buy_base": 402427.3, "taker_buy_quote": 620800.78415 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.5436, "high": 1.5443, "low": 1.5355, "close": 1.5402, "volume": 1210815.1, "close_time": 1764233999999, "quote_volume": 1863674.57083, "trades": 14889, "taker_buy_base": 638487.5, "taker_buy_quote": 982932.77386 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.5401, "high": 1.5543, "low": 1.5355, "close": 1.5362, "volume": 1081043.1, "close_time": 1764237599999, "quote_volume": 1667944.19217, "trades": 12217, "taker_buy_base": 474816.0, "taker_buy_quote": 732808.14015 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.5361, "high": 1.5397, "low": 1.5225, "close": 1.5298, "volume": 1889424.6, "close_time": 1764241199999, "quote_volume": 2892566.81544, "trades": 17108, "taker_buy_base": 929055.5, "taker_buy_quote": 1423114.97639 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.5299, "high": 1.5382, "low": 1.5247, "close": 1.5322, "volume": 831963.3, "close_time": 1764244799999, "quote_volume": 1272937.26173, "trades": 11422, "taker_buy_base": 465837.7, "taker_buy_quote": 712825.67983 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.5322, "high": 1.5335, "low": 1.5219, "close": 1.5249, "volume": 1221004.2, "close_time": 1764248399999, "quote_volume": 1866170.05436, "trades": 12773, "taker_buy_base": 516442.2, "taker_buy_quote": 789726.26816 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.5249, "high": 1.5361, "low": 1.5174, "close": 1.5311, "volume": 1679750.5, "close_time": 1764251999999, "quote_volume": 2561891.95995, "trades": 16506, "taker_buy_base": 966391.8, "taker_buy_quote": 1474213.46669 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.5312, "high": 1.538, "low": 1.5249, "close": 1.5296, "volume": 1059220.2, "close_time": 1764255599999, "quote_volume": 1621742.64478, "trades": 12351, "taker_buy_base": 502691.1, "taker_buy_quote": 769779.14031 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.5295, "high": 1.5508, "low": 1.5273, "close": 1.5462, "volume": 882980.4, "close_time": 1764259199999, "quote_volume": 1359572.96324, "trades": 13169, "taker_buy_base": 428076.2, "taker_buy_quote": 659201.78839 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.5461, "high": 1.5767, "low": 1.5451, "close": 1.5713, "volume": 2139912.0, "close_time": 1764262799999, "quote_volume": 3349107.10581, "trades": 26621, "taker_buy_base": 1166591.8, "taker_buy_quote": 1826110.98382 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.5712, "high": 1.5718, "low": 1.5575, "close": 1.5663, "volume": 1271285.4, "close_time": 1764266399999, "quote_volume": 1989640.44274, "trades": 13756, "taker_buy_base": 543492.3, "taker_buy_quote": 850584.32895 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.5663, "high": 1.581, "low": 1.5618, "close": 1.581, "volume": 930941.4, "close_time": 1764269999999, "quote_volume": 1462990.66354, "trades": 11458, "taker_buy_base": 500163.7, "taker_buy_quote": 786522.16471 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.5809, "high": 1.5809, "low": 1.568, "close": 1.5724, "volume": 510418.4, "close_time": 1764273599999, "quote_volume": 802869.34318, "trades": 8444, "taker_buy_base": 194134.9, "taker_buy_quote": 305369.58065 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.5725, "high": 1.5776, "low": 1.5654, "close": 1.5712, "volume": 707893.5, "close_time": 1764277199999, "quote_volume": 1112696.6824, "trades": 8914, "taker_buy_base": 351377.9, "taker_buy_quote": 552360.93431 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.5713, "high": 1.5845, "low": 1.5641, "close": 1.5667, "volume": 1122670.5, "close_time": 1764280799999, "quote_volume": 1766194.62948, "trades": 11951, "taker_buy_base": 488124.3, "taker_buy_quote": 768297.38719 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.5666, "high": 1.5675, "low": 1.5438, "close": 1.5462, "volume": 1239119.7, "close_time": 1764284399999, "quote_volume": 1927757.35498, "trades": 12045, "taker_buy_base": 475462.7, "taker_buy_quote": 740142.5338 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.5462, "high": 1.5534, "low": 1.5351, "close": 1.5431, "volume": 2011690.9, "close_time": 1764287999999, "quote_volume": 3104735.0305, "trades": 16788, "taker_buy_base": 1003808.5, "taker_buy_quote": 1549184.54613 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.5432, "high": 1.5504, "low": 1.5386, "close": 1.5444, "volume": 783939.3, "close_time": 1764291599999, "quote_volume": 1210485.97043, "trades": 10541, "taker_buy_base": 435201.2, "taker_buy_quote": 672063.00938 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.5443, "high": 1.5445, "low": 1.5151, "close": 1.5172, "volume": 1508551.5, "close_time": 1764295199999, "quote_volume": 2305970.54319, "trades": 16165, "taker_buy_base": 590566.6, "taker_buy_quote": 902464.92131 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.5172, "high": 1.5347, "low": 1.5129, "close": 1.5313, "volume": 1238831.2, "close_time": 1764298799999, "quote_volume": 1886143.83039, "trades": 16997, "taker_buy_base": 652891.2, "taker_buy_quote": 994292.5525 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.5313, "high": 1.5413, "low": 1.5279, "close": 1.5386, "volume": 817329.3, "close_time": 1764302399999, "quote_volume": 1254718.18806, "trades": 11415, "taker_buy_base": 404897.0, "taker_buy_quote": 621625.63953 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.5386, "high": 1.5421, "low": 1.5291, "close": 1.5318, "volume": 753831.1, "close_time": 1764305999999, "quote_volume": 1157381.49577, "trades": 10153, "taker_buy_base": 341861.1, "taker_buy_quote": 524748.23142 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.5318, "high": 1.5392, "low": 1.5198, "close": 1.5326, "volume": 2895270.6, "close_time": 1764309599999, "quote_volume": 4426995.90747, "trades": 15214, "taker_buy_base": 1212964.2, "taker_buy_quote": 1856463.16817 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.5326, "high": 1.5326, "low": 1.5107, "close": 1.5158, "volume": 1469843.2, "close_time": 1764313199999, "quote_volume": 2233552.9037, "trades": 14679, "taker_buy_base": 567529.3, "taker_buy_quote": 862179.31694 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.5158, "high": 1.5277, "low": 1.5143, "close": 1.5194, "volume": 880139.3, "close_time": 1764316799999, "quote_volume": 1338621.65123, "trades": 10608, "taker_buy_base": 410942.5, "taker_buy_quote": 625197.89845 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.5194, "high": 1.5699, "low": 1.5192, "close": 1.5678, "volume": 2470840.4, "close_time": 1764320399999, "quote_volume": 3827541.64812, "trades": 25602, "taker_buy_base": 1347912.1, "taker_buy_quote": 2088135.00056 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.5683, "high": 1.5783, "low": 1.5535, "close": 1.5578, "volume": 1876626.0, "close_time": 1764323999999, "quote_volume": 2934255.85155, "trades": 21893, "taker_buy_base": 897970.6, "taker_buy_quote": 1404852.17955 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.5577, "high": 1.5651, "low": 1.5529, "close": 1.56, "volume": 757179.9, "close_time": 1764327599999, "quote_volume": 1180331.07969, "trades": 8988, "taker_buy_base": 410736.6, "taker_buy_quote": 640444.81492 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.56, "high": 1.56, "low": 1.5318, "close": 1.5408, "volume": 1404408.0, "close_time": 1764331199999, "quote_volume": 2165721.27027, "trades": 18140, "taker_buy_base": 646833.8, "taker_buy_quote": 997303.26973 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.5407, "high": 1.5552, "low": 1.5396, "close": 1.5476, "volume": 823327.2, "close_time": 1764334799999, "quote_volume": 1275318.74941, "trades": 11587, "taker_buy_base": 465198.5, "taker_buy_quote": 720467.22284 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.5475, "high": 1.58, "low": 1.541, "close": 1.5718, "volume": 1943138.6, "close_time": 1764338399999, "quote_volume": 3035210.99744, "trades": 22579, "taker_buy_base": 995904.3, "taker_buy_quote": 1555822.81066 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.5722, "high": 1.5951, "low": 1.5657, "close": 1.5804, "volume": 3822187.5, "close_time": 1764341999999, "quote_volume": 6030104.60248, "trades": 41565, "taker_buy_base": 1833130.1, "taker_buy_quote": 2893040.99965 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.5805, "high": 1.6002, "low": 1.574, "close": 1.5838, "volume": 3800576.7, "close_time": 1764345599999, "quote_volume": 6030883.22669, "trades": 35071, "taker_buy_base": 1686175.1, "taker_buy_quote": 2678997.9358 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.5837, "high": 1.584, "low": 1.5416, "close": 1.5427, "volume": 2928546.2, "close_time": 1764349199999, "quote_volume": 4565180.89029, "trades": 33033, "taker_buy_base": 1360447.2, "taker_buy_quote": 2120307.56016 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.5428, "high": 1.5437, "low": 1.5156, "close": 1.5214, "volume": 3453431.1, "close_time": 1764352799999, "quote_volume": 5268190.06279, "trades": 36910, "taker_buy_base": 1662054.5, "taker_buy_quote": 2534734.1917 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.5214, "high": 1.526, "low": 1.5041, "close": 1.5193, "volume": 2174261.0, "close_time": 1764356399999, "quote_volume": 3293471.21503, "trades": 26059, "taker_buy_base": 1098930.5, "taker_buy_quote": 1664647.87592 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.5193, "high": 1.5384, "low": 1.5186, "close": 1.5325, "volume": 828812.3, "close_time": 1764359999999, "quote_volume": 1267724.50602, "trades": 10909, "taker_buy_base": 437328.2, "taker_buy_quote": 668690.21689 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.5325, "high": 1.5344, "low": 1.5201, "close": 1.5331, "volume": 1294239.0, "close_time": 1764363599999, "quote_volume": 1974940.35119, "trades": 14983, "taker_buy_base": 563099.6, "taker_buy_quote": 859713.50422 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.5332, "high": 1.5363, "low": 1.5246, "close": 1.5247, "volume": 557333.6, "close_time": 1764367199999, "quote_volume": 852905.43234, "trades": 8470, "taker_buy_base": 263977.2, "taker_buy_quote": 404055.31815 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.5247, "high": 1.5312, "low": 1.5122, "close": 1.5305, "volume": 1093703.1, "close_time": 1764370799999, "quote_volume": 1661820.22071, "trades": 11087, "taker_buy_base": 537704.7, "taker_buy_quote": 817099.87849 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.5306, "high": 1.5361, "low": 1.5208, "close": 1.5212, "volume": 725016.1, "close_time": 1764374399999, "quote_volume": 1107157.07458, "trades": 8272, "taker_buy_base": 340099.4, "taker_buy_quote": 519510.23006 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.5213, "high": 1.5276, "low": 1.5181, "close": 1.5196, "volume": 486648.9, "close_time": 1764377999999, "quote_volume": 740610.83068, "trades": 7404, "taker_buy_base": 263929.4, "taker_buy_quote": 401672.33835 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.5195, "high": 1.5309, "low": 1.5171, "close": 1.519, "volume": 603121.6, "close_time": 1764381599999, "quote_volume": 918285.81939, "trades": 8197, "taker_buy_base": 381253.9, "taker_buy_quote": 580437.74781 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.5189, "high": 1.5224, "low": 1.5113, "close": 1.5163, "volume": 467187.9, "close_time": 1764385199999, "quote_volume": 708297.44338, "trades": 6636, "taker_buy_base": 186388.3, "taker_buy_quote": 282691.2961 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.5164, "high": 1.5206, "low": 1.5123, "close": 1.5134, "volume": 578558.2, "close_time": 1764388799999, "quote_volume": 876734.40201, "trades": 5786, "taker_buy_base": 188260.1, "taker_buy_quote": 285377.20752 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.5135, "high": 1.5254, "low": 1.5121, "close": 1.5238, "volume": 489341.6, "close_time": 1764392399999, "quote_volume": 742473.48294, "trades": 7141, "taker_buy_base": 282321.9, "taker_buy_quote": 428422.88112 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.5238, "high": 1.524, "low": 1.5116, "close": 1.5124, "volume": 454814.0, "close_time": 1764395999999, "quote_volume": 690298.97677, "trades": 5807, "taker_buy_base": 157661.9, "taker_buy_quote": 239323.71777 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.5124, "high": 1.5148, "low": 1.4951, "close": 1.5046, "volume": 1546998.1, "close_time": 1764399599999, "quote_volume": 2325277.47648, "trades": 16955, "taker_buy_base": 614474.2, "taker_buy_quote": 923792.79846 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.5047, "high": 1.5126, "low": 1.5033, "close": 1.5058, "volume": 484503.2, "close_time": 1764403199999, "quote_volume": 730532.71234, "trades": 7150, "taker_buy_base": 278248.2, "taker_buy_quote": 419582.01559 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.5058, "high": 1.5096, "low": 1.4999, "close": 1.5012, "volume": 614662.4, "close_time": 1764406799999, "quote_volume": 924270.30467, "trades": 7434, "taker_buy_base": 234624.8, "taker_buy_quote": 352832.23934 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.5013, "high": 1.5046, "low": 1.4975, "close": 1.502, "volume": 410453.3, "close_time": 1764410399999, "quote_volume": 616171.52156, "trades": 5295, "taker_buy_base": 226537.1, "taker_buy_quote": 340100.16535 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.5019, "high": 1.5084, "low": 1.4927, "close": 1.5057, "volume": 660362.2, "close_time": 1764413999999, "quote_volume": 991738.48708, "trades": 8819, "taker_buy_base": 321457.8, "taker_buy_quote": 482972.82436 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.5056, "high": 1.5203, "low": 1.5023, "close": 1.5131, "volume": 917942.2, "close_time": 1764417599999, "quote_volume": 1388392.6071, "trades": 8469, "taker_buy_base": 621988.5, "taker_buy_quote": 941427.62297 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.5131, "high": 1.5155, "low": 1.506, "close": 1.506, "volume": 466664.0, "close_time": 1764421199999, "quote_volume": 704670.12537, "trades": 7433, "taker_buy_base": 239918.3, "taker_buy_quote": 362271.78706 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.5059, "high": 1.5106, "low": 1.5036, "close": 1.5062, "volume": 333645.7, "close_time": 1764424799999, "quote_volume": 502909.18142, "trades": 5674, "taker_buy_base": 153170.4, "taker_buy_quote": 230906.23266 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.5061, "high": 1.5062, "low": 1.4971, "close": 1.4975, "volume": 565808.9, "close_time": 1764428399999, "quote_volume": 849183.10384, "trades": 7314, "taker_buy_base": 285313.2, "taker_buy_quote": 428181.72631 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.4976, "high": 1.5139, "low": 1.4976, "close": 1.5123, "volume": 1260842.0, "close_time": 1764431999999, "quote_volume": 1900675.54488, "trades": 19003, "taker_buy_base": 548115.7, "taker_buy_quote": 826480.21709 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.5123, "high": 1.5126, "low": 1.5019, "close": 1.5065, "volume": 609999.9, "close_time": 1764435599999, "quote_volume": 918933.14157, "trades": 14596, "taker_buy_base": 222126.4, "taker_buy_quote": 334613.39893 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.5065, "high": 1.5087, "low": 1.49, "close": 1.4947, "volume": 997427.1, "close_time": 1764439199999, "quote_volume": 1493421.03462, "trades": 11700, "taker_buy_base": 330739.5, "taker_buy_quote": 495320.64513 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.4947, "high": 1.501, "low": 1.4858, "close": 1.4979, "volume": 1620049.7, "close_time": 1764442799999, "quote_volume": 2419217.39376, "trades": 16303, "taker_buy_base": 691778.8, "taker_buy_quote": 1033176.6379 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.498, "high": 1.5018, "low": 1.4935, "close": 1.494, "volume": 301068.5, "close_time": 1764446399999, "quote_volume": 450792.42437, "trades": 4773, "taker_buy_base": 111765.7, "taker_buy_quote": 167340.7665 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.494, "high": 1.5027, "low": 1.4889, "close": 1.5018, "volume": 521275.1, "close_time": 1764449999999, "quote_volume": 778457.78058, "trades": 7701, "taker_buy_base": 244751.2, "taker_buy_quote": 365649.30008 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.5018, "high": 1.5038, "low": 1.4968, "close": 1.5015, "volume": 478433.9, "close_time": 1764453599999, "quote_volume": 718124.7124, "trades": 6019, "taker_buy_base": 202832.6, "taker_buy_quote": 304529.21696 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.5014, "high": 1.5023, "low": 1.4957, "close": 1.4975, "volume": 297027.2, "close_time": 1764457199999, "quote_volume": 445192.00001, "trades": 4333, "taker_buy_base": 138508.9, "taker_buy_quote": 207588.02864 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.4975, "high": 1.5033, "low": 1.4946, "close": 1.4989, "volume": 360152.0, "close_time": 1764460799999, "quote_volume": 539861.88827, "trades": 6371, "taker_buy_base": 167268.1, "taker_buy_quote": 250820.62067 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.4988, "high": 1.5033, "low": 1.4957, "close": 1.4977, "volume": 395232.1, "close_time": 1764464399999, "quote_volume": 592553.85798, "trades": 5727, "taker_buy_base": 155387.8, "taker_buy_quote": 232990.67289 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.4977, "high": 1.5089, "low": 1.4954, "close": 1.5069, "volume": 523528.7, "close_time": 1764467999999, "quote_volume": 787537.97, "trades": 6820, "taker_buy_base": 320857.9, "taker_buy_quote": 482691.16292 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.5068, "high": 1.5139, "low": 1.5039, "close": 1.5055, "volume": 475647.6, "close_time": 1764471599999, "quote_volume": 718038.54691, "trades": 6800, "taker_buy_base": 211145.5, "taker_buy_quote": 318729.16051 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.5054, "high": 1.5187, "low": 1.4949, "close": 1.5162, "volume": 967262.3, "close_time": 1764475199999, "quote_volume": 1456636.73106, "trades": 11228, "taker_buy_base": 585976.0, "taker_buy_quote": 882995.68924 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.5162, "high": 1.5181, "low": 1.5093, "close": 1.5123, "volume": 324759.6, "close_time": 1764478799999, "quote_volume": 491472.33498, "trades": 5838, "taker_buy_base": 156639.4, "taker_buy_quote": 237070.77451 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.5123, "high": 1.5126, "low": 1.4975, "close": 1.5011, "volume": 756590.0, "close_time": 1764482399999, "quote_volume": 1136865.2944, "trades": 7327, "taker_buy_base": 201567.5, "taker_buy_quote": 302833.82737 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.5011, "high": 1.5116, "low": 1.4974, "close": 1.5083, "volume": 345006.0, "close_time": 1764485999999, "quote_volume": 519838.66271, "trades": 5754, "taker_buy_base": 179669.5, "taker_buy_quote": 270804.33973 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.5084, "high": 1.5236, "low": 1.5069, "close": 1.5233, "volume": 649788.5, "close_time": 1764489599999, "quote_volume": 985536.87954, "trades": 7817, "taker_buy_base": 407332.1, "taker_buy_quote": 617813.1808 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.5232, "high": 1.541, "low": 1.519, "close": 1.5305, "volume": 2283100.3, "close_time": 1764493199999, "quote_volume": 3497166.2101, "trades": 26136, "taker_buy_base": 1107792.6, "taker_buy_quote": 1696897.52184 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.5305, "high": 1.5489, "low": 1.5281, "close": 1.5479, "volume": 1502534.4, "close_time": 1764496799999, "quote_volume": 2307541.829, "trades": 17157, "taker_buy_base": 755068.6, "taker_buy_quote": 1159977.14605 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.5479, "high": 1.5496, "low": 1.5252, "close": 1.5257, "volume": 1729021.2, "close_time": 1764500399999, "quote_volume": 2654551.05123, "trades": 16688, "taker_buy_base": 740686.8, "taker_buy_quote": 1137315.43813 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.5258, "high": 1.5335, "low": 1.5219, "close": 1.5263, "volume": 842278.7, "close_time": 1764503999999, "quote_volume": 1286397.93516, "trades": 11917, "taker_buy_base": 417587.1, "taker_buy_quote": 637801.78456 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.5264, "high": 1.5559, "low": 1.5234, "close": 1.5534, "volume": 1653168.4, "close_time": 1764507599999, "quote_volume": 2550757.89098, "trades": 19692, "taker_buy_base": 982381.6, "taker_buy_quote": 1515622.28319 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.5533, "high": 1.5704, "low": 1.5476, "close": 1.5611, "volume": 2617077.8, "close_time": 1764511199999, "quote_volume": 4079940.59184, "trades": 28121, "taker_buy_base": 1476579.2, "taker_buy_quote": 2302316.50263 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.5612, "high": 1.5621, "low": 1.5383, "close": 1.5449, "volume": 1020385.1, "close_time": 1764514799999, "quote_volume": 1579858.23319, "trades": 13792, "taker_buy_base": 425201.8, "taker_buy_quote": 658382.08048 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.5448, "high": 1.5455, "low": 1.5261, "close": 1.5444, "volume": 1185659.4, "close_time": 1764518399999, "quote_volume": 1820945.2469, "trades": 16140, "taker_buy_base": 568484.4, "taker_buy_quote": 874040.25436 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.5444, "high": 1.5553, "low": 1.5429, "close": 1.5477, "volume": 904995.3, "close_time": 1764521999999, "quote_volume": 1402461.02342, "trades": 13890, "taker_buy_base": 444482.4, "taker_buy_quote": 688918.49648 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.5478, "high": 1.5486, "low": 1.5366, "close": 1.5406, "volume": 584615.8, "close_time": 1764525599999, "quote_volume": 901975.1361, "trades": 9452, "taker_buy_base": 256443.8, "taker_buy_quote": 395691.22295 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.5407, "high": 1.5495, "low": 1.5371, "close": 1.5485, "volume": 525036.8, "close_time": 1764529199999, "quote_volume": 810110.42121, "trades": 8425, "taker_buy_base": 286779.2, "taker_buy_quote": 442407.78634 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.5484, "high": 1.5505, "low": 1.5402, "close": 1.5432, "volume": 417135.7, "close_time": 1764532799999, "quote_volume": 644207.03938, "trades": 6560, "taker_buy_base": 196489.5, "taker_buy_quote": 303428.52941 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.5431, "high": 1.5479, "low": 1.5342, "close": 1.5395, "volume": 533914.0, "close_time": 1764536399999, "quote_volume": 822669.53191, "trades": 6380, "taker_buy_base": 252290.3, "taker_buy_quote": 388785.60229 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.5395, "high": 1.5412, "low": 1.5314, "close": 1.5386, "volume": 598101.0, "close_time": 1764539999999, "quote_volume": 919031.4827, "trades": 6518, "taker_buy_base": 274555.4, "taker_buy_quote": 421987.61507 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.5386, "high": 1.5492, "low": 1.5315, "close": 1.539, "volume": 808538.6, "close_time": 1764543599999, "quote_volume": 1245538.35758, "trades": 9296, "taker_buy_base": 449642.9, "taker_buy_quote": 692715.76561 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.5391, "high": 1.5397, "low": 1.4951, "close": 1.4969, "volume": 2154985.5, "close_time": 1764547199999, "quote_volume": 3264157.51402, "trades": 20697, "taker_buy_base": 911539.0, "taker_buy_quote": 1380854.23447 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.4968, "high": 1.5013, "low": 1.3809, "close": 1.3858, "volume": 11598865.9, "close_time": 1764550799999, "quote_volume": 16653970.32386, "trades": 130503, "taker_buy_base": 5599839.5, "taker_buy_quote": 8037816.81749 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.3859, "high": 1.4159, "low": 1.3829, "close": 1.3904, "volume": 3977821.1, "close_time": 1764554399999, "quote_volume": 5560768.59712, "trades": 46310, "taker_buy_base": 2168616.7, "taker_buy_quote": 3031253.01657 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.3905, "high": 1.3999, "low": 1.3856, "close": 1.3861, "volume": 2872621.4, "close_time": 1764557999999, "quote_volume": 3997711.01478, "trades": 27289, "taker_buy_base": 1533372.5, "taker_buy_quote": 2134318.12702 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.386, "high": 1.3867, "low": 1.3697, "close": 1.3742, "volume": 2646610.4, "close_time": 1764561599999, "quote_volume": 3645871.26224, "trades": 26627, "taker_buy_base": 1234560.5, "taker_buy_quote": 1700659.16909 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.3742, "high": 1.3798, "low": 1.3666, "close": 1.3729, "volume": 2148014.4, "close_time": 1764565199999, "quote_volume": 2949448.16167, "trades": 23787, "taker_buy_base": 1060408.1, "taker_buy_quote": 1456124.20672 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.3729, "high": 1.3819, "low": 1.3582, "close": 1.3717, "volume": 3403998.5, "close_time": 1764568799999, "quote_volume": 4663095.00135, "trades": 22318, "taker_buy_base": 1484241.4, "taker_buy_quote": 2035396.98166 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.3716, "high": 1.3789, "low": 1.3677, "close": 1.3716, "volume": 1416043.0, "close_time": 1764572399999, "quote_volume": 1943951.93979, "trades": 13494, "taker_buy_base": 692166.3, "taker_buy_quote": 950523.05793 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.3716, "high": 1.3741, "low": 1.3589, "close": 1.3712, "volume": 2527310.7, "close_time": 1764575999999, "quote_volume": 3454736.62349, "trades": 22758, "taker_buy_base": 1323548.6, "taker_buy_quote": 1808907.29335 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.3713, "high": 1.388, "low": 1.3676, "close": 1.3854, "volume": 2463647.8, "close_time": 1764579599999, "quote_volume": 3392448.38591, "trades": 22543, "taker_buy_base": 1139997.4, "taker_buy_quote": 1571140.79003 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.3854, "high": 1.388, "low": 1.3732, "close": 1.3743, "volume": 1295431.8, "close_time": 1764583199999, "quote_volume": 1787494.50992, "trades": 14798, "taker_buy_base": 631697.4, "taker_buy_quote": 871620.77699 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.3744, "high": 1.3781, "low": 1.3692, "close": 1.3702, "volume": 660688.8, "close_time": 1764586799999, "quote_volume": 908163.88853, "trades": 7783, "taker_buy_base": 322707.8, "taker_buy_quote": 443659.58034 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.3701, "high": 1.3708, "low": 1.3475, "close": 1.3502, "volume": 2565101.8, "close_time": 1764590399999, "quote_volume": 3478055.27974, "trades": 20171, "taker_buy_base": 836830.1, "taker_buy_quote": 1135026.81622 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.3503, "high": 1.3538, "low": 1.3301, "close": 1.3512, "volume": 2829229.9, "close_time": 1764593999999, "quote_volume": 3802470.49341, "trades": 29352, "taker_buy_base": 1376493.9, "taker_buy_quote": 1850084.93597 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.3511, "high": 1.3646, "low": 1.3403, "close": 1.3439, "volume": 2332451.7, "close_time": 1764597599999, "quote_volume": 3150601.42111, "trades": 27341, "taker_buy_base": 1300510.1, "taker_buy_quote": 1757073.67699 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.3438, "high": 1.3595, "low": 1.3368, "close": 1.3394, "volume": 2799337.5, "close_time": 1764601199999, "quote_volume": 3765745.43231, "trades": 30879, "taker_buy_base": 1440336.3, "taker_buy_quote": 1938938.2376 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.3394, "high": 1.3412, "low": 1.3039, "close": 1.3287, "volume": 5584661.2, "close_time": 1764604799999, "quote_volume": 7395425.48524, "trades": 53929, "taker_buy_base": 2580890.9, "taker_buy_quote": 3417073.51734 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.3288, "high": 1.3296, "low": 1.3091, "close": 1.3134, "volume": 2327257.5, "close_time": 1764608399999, "quote_volume": 3072049.39569, "trades": 28797, "taker_buy_base": 1196385.6, "taker_buy_quote": 1579585.98265 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.3134, "high": 1.3243, "low": 1.3072, "close": 1.3135, "volume": 1585771.8, "close_time": 1764611999999, "quote_volume": 2087163.74442, "trades": 18064, "taker_buy_base": 845694.6, "taker_buy_quote": 1113402.42087 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.3136, "high": 1.3284, "low": 1.3135, "close": 1.3256, "volume": 1377933.2, "close_time": 1764615599999, "quote_volume": 1820461.63825, "trades": 16459, "taker_buy_base": 798394.8, "taker_buy_quote": 1054862.84556 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.3256, "high": 1.3268, "low": 1.3139, "close": 1.3166, "volume": 878501.8, "close_time": 1764619199999, "quote_volume": 1159120.03611, "trades": 11494, "taker_buy_base": 472961.5, "taker_buy_quote": 624103.74822 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.3166, "high": 1.3349, "low": 1.3161, "close": 1.3245, "volume": 1816250.5, "close_time": 1764622799999, "quote_volume": 2408818.08806, "trades": 20434, "taker_buy_base": 900159.7, "taker_buy_quote": 1194171.22045 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.3245, "high": 1.3472, "low": 1.3229, "close": 1.3424, "volume": 2172818.3, "close_time": 1764626399999, "quote_volume": 2906390.51861, "trades": 20129, "taker_buy_base": 1132248.2, "taker_buy_quote": 1514303.01901 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.3424, "high": 1.3577, "low": 1.3377, "close": 1.3404, "volume": 1799265.0, "close_time": 1764629999999, "quote_volume": 2423010.87935, "trades": 16153, "taker_buy_base": 859399.4, "taker_buy_quote": 1157752.6204 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.3404, "high": 1.3563, "low": 1.3404, "close": 1.3453, "volume": 2123671.4, "close_time": 1764633599999, "quote_volume": 2864068.6397, "trades": 18492, "taker_buy_base": 1185179.9, "taker_buy_quote": 1598896.45092 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.3452, "high": 1.3536, "low": 1.3411, "close": 1.3493, "volume": 725880.6, "close_time": 1764637199999, "quote_volume": 977536.5049, "trades": 12537, "taker_buy_base": 371602.1, "taker_buy_quote": 500558.21943 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.3495, "high": 1.368, "low": 1.3444, "close": 1.3486, "volume": 1174069.3, "close_time": 1764640799999, "quote_volume": 1590146.89684, "trades": 17550, "taker_buy_base": 591995.0, "taker_buy_quote": 801851.33346 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.3486, "high": 1.3569, "low": 1.343, "close": 1.3478, "volume": 881058.5, "close_time": 1764644399999, "quote_volume": 1189690.47374, "trades": 12829, "taker_buy_base": 437290.6, "taker_buy_quote": 590639.39815 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.3477, "high": 1.3555, "low": 1.3357, "close": 1.3517, "volume": 852094.7, "close_time": 1764647999999, "quote_volume": 1146240.81691, "trades": 11691, "taker_buy_base": 412336.8, "taker_buy_quote": 555038.86683 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.3519, "high": 1.3646, "low": 1.3507, "close": 1.3595, "volume": 1073769.0, "close_time": 1764651599999, "quote_volume": 1457544.89983, "trades": 12197, "taker_buy_base": 513535.5, "taker_buy_quote": 696965.23617 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.3594, "high": 1.3594, "low": 1.3503, "close": 1.3563, "volume": 544405.1, "close_time": 1764655199999, "quote_volume": 737793.33367, "trades": 8321, "taker_buy_base": 288306.4, "taker_buy_quote": 390748.01243 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.3562, "high": 1.3623, "low": 1.3495, "close": 1.357, "volume": 803494.0, "close_time": 1764658799999, "quote_volume": 1088734.56721, "trades": 8514, "taker_buy_base": 406878.6, "taker_buy_quote": 551222.68371 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.357, "high": 1.3574, "low": 1.3453, "close": 1.3477, "volume": 534560.9, "close_time": 1764662399999, "quote_volume": 721217.64169, "trades": 6904, "taker_buy_base": 165716.7, "taker_buy_quote": 223738.45233 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.3476, "high": 1.3478, "low": 1.3318, "close": 1.3367, "volume": 1491659.9, "close_time": 1764665999999, "quote_volume": 1998306.72391, "trades": 13808, "taker_buy_base": 700532.9, "taker_buy_quote": 938480.29011 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.3367, "high": 1.3505, "low": 1.3358, "close": 1.3486, "volume": 824498.6, "close_time": 1764669599999, "quote_volume": 1109017.9609, "trades": 10704, "taker_buy_base": 422997.6, "taker_buy_quote": 568893.86193 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.3485, "high": 1.3738, "low": 1.348, "close": 1.3696, "volume": 948650.6, "close_time": 1764673199999, "quote_volume": 1291120.29154, "trades": 12246, "taker_buy_base": 502449.6, "taker_buy_quote": 683365.05803 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.3696, "high": 1.3857, "low": 1.3677, "close": 1.3837, "volume": 1552680.5, "close_time": 1764676799999, "quote_volume": 2135704.07737, "trades": 18789, "taker_buy_base": 868569.8, "taker_buy_quote": 1194879.79161 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.3838, "high": 1.3948, "low": 1.3759, "close": 1.3823, "volume": 1468466.6, "close_time": 1764680399999, "quote_volume": 2031452.01639, "trades": 16789, "taker_buy_base": 909150.0, "taker_buy_quote": 1258239.06578 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.3823, "high": 1.4194, "low": 1.3767, "close": 1.4158, "volume": 2463572.8, "close_time": 1764683999999, "quote_volume": 3445693.16261, "trades": 27108, "taker_buy_base": 1408643.0, "taker_buy_quote": 1970214.11917 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.4159, "high": 1.4787, "low": 1.4078, "close": 1.4764, "volume": 5502612.7, "close_time": 1764687599999, "quote_volume": 7924784.6841, "trades": 66339, "taker_buy_base": 2821785.1, "taker_buy_quote": 4065278.57538 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.4765, "high": 1.6264, "low": 1.4756, "close": 1.6047, "volume": 15471774.9, "close_time": 1764691199999, "quote_volume": 24093972.15573, "trades": 167929, "taker_buy_base": 8295479.9, "taker_buy_quote": 12925776.47194 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.6048, "high": 1.625, "low": 1.5766, "close": 1.5867, "volume": 9618158.8, "close_time": 1764694799999, "quote_volume": 15381915.0504, "trades": 114137, "taker_buy_base": 4774534.0, "taker_buy_quote": 7635939.1406 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.5868, "high": 1.6155, "low": 1.5803, "close": 1.5898, "volume": 4236336.7, "close_time": 1764698399999, "quote_volume": 6765913.88201, "trades": 52227, "taker_buy_base": 2331243.8, "taker_buy_quote": 3723981.57049 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.5898, "high": 1.6067, "low": 1.585, "close": 1.5966, "volume": 2969705.6, "close_time": 1764701999999, "quote_volume": 4730394.00166, "trades": 35455, "taker_buy_base": 1544076.5, "taker_buy_quote": 2460585.01358 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.5966, "high": 1.6184, "low": 1.5957, "close": 1.6043, "volume": 2658219.6, "close_time": 1764705599999, "quote_volume": 4266993.23056, "trades": 32004, "taker_buy_base": 1587435.7, "taker_buy_quote": 2548096.54574 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.6044, "high": 1.6161, "low": 1.592, "close": 1.6043, "volume": 3844842.1, "close_time": 1764709199999, "quote_volume": 6173826.25316, "trades": 49762, "taker_buy_base": 2170173.3, "taker_buy_quote": 3485549.40702 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.6044, "high": 1.6081, "low": 1.5844, "close": 1.607, "volume": 2557739.7, "close_time": 1764712799999, "quote_volume": 4083509.25574, "trades": 32019, "taker_buy_base": 1558159.5, "taker_buy_quote": 2487535.89694 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.6071, "high": 1.6491, "low": 1.6071, "close": 1.6437, "volume": 5225301.6, "close_time": 1764716399999, "quote_volume": 8515822.20132, "trades": 60083, "taker_buy_base": 3016734.5, "taker_buy_quote": 4916643.84588 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.6436, "high": 1.651, "low": 1.6217, "close": 1.6279, "volume": 2612936.6, "close_time": 1764719999999, "quote_volume": 4273810.84232, "trades": 31957, "taker_buy_base": 1367166.7, "taker_buy_quote": 2236297.17488 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.6279, "high": 1.6487, "low": 1.6165, "close": 1.6373, "volume": 3565815.7, "close_time": 1764723599999, "quote_volume": 5820069.82814, "trades": 39049, "taker_buy_base": 2134616.0, "taker_buy_quote": 3484798.65443 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.6374, "high": 1.6405, "low": 1.6245, "close": 1.625, "volume": 1911605.5, "close_time": 1764727199999, "quote_volume": 3118665.87334, "trades": 26439, "taker_buy_base": 1100810.2, "taker_buy_quote": 1795920.29933 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.6249, "high": 1.6409, "low": 1.6221, "close": 1.6377, "volume": 1988456.1, "close_time": 1764730799999, "quote_volume": 3249270.08992, "trades": 27957, "taker_buy_base": 1227400.1, "taker_buy_quote": 2005741.6011 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.6377, "high": 1.6899, "low": 1.6333, "close": 1.6354, "volume": 5418450.1, "close_time": 1764734399999, "quote_volume": 8987947.09524, "trades": 60625, "taker_buy_base": 3151776.8, "taker_buy_quote": 5229069.98565 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.6353, "high": 1.7315, "low": 1.6345, "close": 1.7281, "volume": 8232110.7, "close_time": 1764737999999, "quote_volume": 13920374.49413, "trades": 87132, "taker_buy_base": 4624237.2, "taker_buy_quote": 7824774.18699 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.7281, "high": 1.7589, "low": 1.7263, "close": 1.7406, "volume": 6732019.5, "close_time": 1764741599999, "quote_volume": 11749247.27739, "trades": 86271, "taker_buy_base": 3230944.4, "taker_buy_quote": 5639294.75093 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.7407, "high": 1.7807, "low": 1.7249, "close": 1.735, "volume": 6462742.7, "close_time": 1764745199999, "quote_volume": 11315028.62347, "trades": 69038, "taker_buy_base": 3261114.4, "taker_buy_quote": 5713716.76205 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.735, "high": 1.754, "low": 1.7272, "close": 1.753, "volume": 4518213.8, "close_time": 1764748799999, "quote_volume": 7850972.68409, "trades": 45885, "taker_buy_base": 2405904.1, "taker_buy_quote": 4180797.36493 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.7531, "high": 1.7911, "low": 1.7473, "close": 1.7665, "volume": 4292137.6, "close_time": 1764752399999, "quote_volume": 7580822.25975, "trades": 55406, "taker_buy_base": 2282582.6, "taker_buy_quote": 4033793.42889 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.7665, "high": 1.7758, "low": 1.6954, "close": 1.7172, "volume": 7778802.8, "close_time": 1764755999999, "quote_volume": 13458284.58188, "trades": 72263, "taker_buy_base": 3884891.0, "taker_buy_quote": 6724532.10922 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.7171, "high": 1.7347, "low": 1.7004, "close": 1.7047, "volume": 2825983.7, "close_time": 1764759599999, "quote_volume": 4850843.32115, "trades": 33758, "taker_buy_base": 1375818.6, "taker_buy_quote": 2361655.98742 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.7046, "high": 1.7142, "low": 1.6942, "close": 1.7137, "volume": 2555102.3, "close_time": 1764763199999, "quote_volume": 4350311.82897, "trades": 31096, "taker_buy_base": 1331851.9, "taker_buy_quote": 2268190.65043 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.7136, "high": 1.719, "low": 1.6992, "close": 1.7087, "volume": 1839596.9, "close_time": 1764766799999, "quote_volume": 3142887.81499, "trades": 24516, "taker_buy_base": 861329.7, "taker_buy_quote": 1471805.09422 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.7087, "high": 1.7161, "low": 1.7031, "close": 1.7086, "volume": 1752272.8, "close_time": 1764770399999, "quote_volume": 2996044.31599, "trades": 23259, "taker_buy_base": 964698.9, "taker_buy_quote": 1649845.03804 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.7087, "high": 1.7295, "low": 1.6621, "close": 1.6857, "volume": 11202229.6, "close_time": 1764773999999, "quote_volume": 18952953.82523, "trades": 99265, "taker_buy_base": 5365931.5, "taker_buy_quote": 9088719.46533 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.6858, "high": 1.706, "low": 1.6764, "close": 1.6944, "volume": 2569372.8, "close_time": 1764777599999, "quote_volume": 4343632.11809, "trades": 33245, "taker_buy_base": 1296342.4, "taker_buy_quote": 2191633.66025 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.6943, "high": 1.7081, "low": 1.6781, "close": 1.6937, "volume": 2347004.0, "close_time": 1764781199999, "quote_volume": 3972493.84354, "trades": 31142, "taker_buy_base": 1188479.7, "taker_buy_quote": 2012323.98324 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.6938, "high": 1.6981, "low": 1.6819, "close": 1.6925, "volume": 1983433.0, "close_time": 1764784799999, "quote_volume": 3351787.36472, "trades": 23546, "taker_buy_base": 963536.7, "taker_buy_quote": 1628548.95846 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.6925, "high": 1.6994, "low": 1.6572, "close": 1.6625, "volume": 3089580.9, "close_time": 1764788399999, "quote_volume": 5179980.96311, "trades": 27344, "taker_buy_base": 1476223.4, "taker_buy_quote": 2474181.21641 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.6624, "high": 1.6747, "low": 1.6587, "close": 1.6722, "volume": 2003294.2, "close_time": 1764791999999, "quote_volume": 3335192.31148, "trades": 18210, "taker_buy_base": 1096354.1, "taker_buy_quote": 1825685.92245 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.6722, "high": 1.6899, "low": 1.6678, "close": 1.6749, "volume": 2671248.5, "close_time": 1764795599999, "quote_volume": 4477161.25937, "trades": 25948, "taker_buy_base": 1536023.7, "taker_buy_quote": 2574518.12875 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.6749, "high": 1.6862, "low": 1.6697, "close": 1.6838, "volume": 2167742.6, "close_time": 1764799199999, "quote_volume": 3634874.31727, "trades": 22353, "taker_buy_base": 1117890.2, "taker_buy_quote": 1874643.70031 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.6838, "high": 1.7249, "low": 1.6718, "close": 1.7047, "volume": 4703942.2, "close_time": 1764802799999, "quote_volume": 7973630.90905, "trades": 39448, "taker_buy_base": 2502014.4, "taker_buy_quote": 4242289.07631 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.7047, "high": 1.7147, "low": 1.69, "close": 1.6901, "volume": 2680759.5, "close_time": 1764806399999, "quote_volume": 4565788.58932, "trades": 29373, "taker_buy_base": 1395130.6, "taker_buy_quote": 2376361.06634 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.6901, "high": 1.7004, "low": 1.6774, "close": 1.6974, "volume": 1963754.0, "close_time": 1764809999999, "quote_volume": 3318558.68248, "trades": 23533, "taker_buy_base": 1017239.6, "taker_buy_quote": 1719153.41068 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.6974, "high": 1.72, "low": 1.684, "close": 1.6846, "volume": 2373553.5, "close_time": 1764813599999, "quote_volume": 4042427.58768, "trades": 28061, "taker_buy_base": 1081655.0, "taker_buy_quote": 1843389.29417 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.6846, "high": 1.7003, "low": 1.6817, "close": 1.6905, "volume": 1712722.9, "close_time": 1764817199999, "quote_volume": 2898830.96771, "trades": 21896, "taker_buy_base": 778348.9, "taker_buy_quote": 1317413.55854 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.6905, "high": 1.6912, "low": 1.6653, "close": 1.674, "volume": 1744754.3, "close_time": 1764820799999, "quote_volume": 2929177.92015, "trades": 17784, "taker_buy_base": 691174.1, "taker_buy_quote": 1161012.94524 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.674, "high": 1.6797, "low": 1.6686, "close": 1.6765, "volume": 955627.7, "close_time": 1764824399999, "quote_volume": 1599570.99631, "trades": 12798, "taker_buy_base": 476795.6, "taker_buy_quote": 798261.26741 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.6766, "high": 1.6788, "low": 1.6537, "close": 1.6628, "volume": 2240985.1, "close_time": 1764827999999, "quote_volume": 3732067.35198, "trades": 19541, "taker_buy_base": 934315.3, "taker_buy_quote": 1556345.57022 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.663, "high": 1.6747, "low": 1.6606, "close": 1.6678, "volume": 1129473.8, "close_time": 1764831599999, "quote_volume": 1884070.16534, "trades": 14252, "taker_buy_base": 574326.2, "taker_buy_quote": 957833.42917 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.6678, "high": 1.67, "low": 1.6524, "close": 1.6686, "volume": 1614133.1, "close_time": 1764835199999, "quote_volume": 2680578.96954, "trades": 15589, "taker_buy_base": 802031.4, "taker_buy_quote": 1331294.50872 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.6687, "high": 1.6816, "low": 1.6591, "close": 1.6651, "volume": 1140585.5, "close_time": 1764838799999, "quote_volume": 1903931.56531, "trades": 13756, "taker_buy_base": 601380.0, "taker_buy_quote": 1003985.16913 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.6652, "high": 1.685, "low": 1.665, "close": 1.6776, "volume": 1454570.6, "close_time": 1764842399999, "quote_volume": 2439934.83298, "trades": 13495, "taker_buy_base": 885869.7, "taker_buy_quote": 1485838.06144 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.6777, "high": 1.6832, "low": 1.6735, "close": 1.6759, "volume": 885581.7, "close_time": 1764845999999, "quote_volume": 1487228.35115, "trades": 10951, "taker_buy_base": 424753.8, "taker_buy_quote": 713220.604 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.6758, "high": 1.6805, "low": 1.6655, "close": 1.6714, "volume": 743132.6, "close_time": 1764849599999, "quote_volume": 1242780.98832, "trades": 9579, "taker_buy_base": 301885.8, "taker_buy_quote": 504972.40541 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.6715, "high": 1.6764, "low": 1.663, "close": 1.666, "volume": 962600.9, "close_time": 1764853199999, "quote_volume": 1605895.45484, "trades": 10145, "taker_buy_base": 453624.9, "taker_buy_quote": 756855.84551 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.666, "high": 1.6703, "low": 1.6421, "close": 1.6467, "volume": 2539485.6, "close_time": 1764856799999, "quote_volume": 4203187.01049, "trades": 25022, "taker_buy_base": 1072197.8, "taker_buy_quote": 1775172.86608 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.6467, "high": 1.6643, "low": 1.6463, "close": 1.6529, "volume": 2698557.8, "close_time": 1764860399999, "quote_volume": 4467430.98413, "trades": 30288, "taker_buy_base": 1255549.4, "taker_buy_quote": 2079334.8167 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.6528, "high": 1.7129, "low": 1.6521, "close": 1.6967, "volume": 4725744.1, "close_time": 1764863999999, "quote_volume": 7963185.86831, "trades": 44792, "taker_buy_base": 2716828.3, "taker_buy_quote": 4577036.54542 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.6967, "high": 1.6973, "low": 1.6748, "close": 1.679, "volume": 3107163.4, "close_time": 1764867599999, "quote_volume": 5230263.37096, "trades": 32111, "taker_buy_base": 1299758.2, "taker_buy_quote": 2187770.60369 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.6789, "high": 1.6789, "low": 1.6458, "close": 1.6636, "volume": 2423435.3, "close_time": 1764871199999, "quote_volume": 4029810.5188, "trades": 24129, "taker_buy_base": 1010949.2, "taker_buy_quote": 1682433.43078 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.6636, "high": 1.6749, "low": 1.6546, "close": 1.6574, "volume": 1879350.0, "close_time": 1764874799999, "quote_volume": 3125603.53132, "trades": 19950, "taker_buy_base": 923053.4, "taker_buy_quote": 1534904.28494 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.6575, "high": 1.6589, "low": 1.6121, "close": 1.6439, "volume": 4398981.3, "close_time": 1764878399999, "quote_volume": 7187024.67553, "trades": 40484, "taker_buy_base": 1988101.9, "taker_buy_quote": 3246459.16221 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.6439, "high": 1.6633, "low": 1.636, "close": 1.6586, "volume": 1763178.1, "close_time": 1764881999999, "quote_volume": 2905617.83579, "trades": 20482, "taker_buy_base": 922824.7, "taker_buy_quote": 1521063.1642 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.6586, "high": 1.6643, "low": 1.6439, "close": 1.6468, "volume": 1164045.1, "close_time": 1764885599999, "quote_volume": 1923759.4759, "trades": 13377, "taker_buy_base": 576033.5, "taker_buy_quote": 952176.90827 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.6468, "high": 1.6708, "low": 1.6468, "close": 1.666, "volume": 816699.3, "close_time": 1764889199999, "quote_volume": 1355099.3636, "trades": 9934, "taker_buy_base": 458704.3, "taker_buy_quote": 760692.74445 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.6659, "high": 1.6689, "low": 1.6578, "close": 1.6585, "volume": 630549.5, "close_time": 1764892799999, "quote_volume": 1048690.37164, "trades": 10140, "taker_buy_base": 293635.0, "taker_buy_quote": 488376.75646 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.6584, "high": 1.6772, "low": 1.6581, "close": 1.6675, "volume": 1794776.4, "close_time": 1764896399999, "quote_volume": 2994407.1914, "trades": 17017, "taker_buy_base": 1076074.2, "taker_buy_quote": 1795674.78829 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.6675, "high": 1.673, "low": 1.6605, "close": 1.6689, "volume": 1025489.0, "close_time": 1764899999999, "quote_volume": 1709719.26642, "trades": 13664, "taker_buy_base": 564957.3, "taker_buy_quote": 941908.69445 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.6688, "high": 1.6688, "low": 1.6513, "close": 1.6523, "volume": 1128071.2, "close_time": 1764903599999, "quote_volume": 1873161.30297, "trades": 15144, "taker_buy_base": 533430.6, "taker_buy_quote": 885702.36284 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.6524, "high": 1.6573, "low": 1.6448, "close": 1.6507, "volume": 1012907.0, "close_time": 1764907199999, "quote_volume": 1670880.77722, "trades": 12927, "taker_buy_base": 401418.0, "taker_buy_quote": 662210.86626 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.6507, "high": 1.6549, "low": 1.627, "close": 1.6315, "volume": 2305515.5, "close_time": 1764910799999, "quote_volume": 3776989.98858, "trades": 28466, "taker_buy_base": 1103225.9, "taker_buy_quote": 1806084.1618 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.6316, "high": 1.6398, "low": 1.6274, "close": 1.6322, "volume": 926311.2, "close_time": 1764914399999, "quote_volume": 1512105.17654, "trades": 11852, "taker_buy_base": 389613.7, "taker_buy_quote": 636233.03145 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.6323, "high": 1.6385, "low": 1.6284, "close": 1.636, "volume": 871812.6, "close_time": 1764917999999, "quote_volume": 1424990.17511, "trades": 11719, "taker_buy_base": 391222.2, "taker_buy_quote": 639621.50753 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.6361, "high": 1.6492, "low": 1.6322, "close": 1.6445, "volume": 1269599.3, "close_time": 1764921599999, "quote_volume": 2087146.88131, "trades": 14988, "taker_buy_base": 655223.2, "taker_buy_quote": 1077162.42373 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.6445, "high": 1.6445, "low": 1.6248, "close": 1.6333, "volume": 886373.7, "close_time": 1764925199999, "quote_volume": 1447830.38485, "trades": 10672, "taker_buy_base": 374682.0, "taker_buy_quote": 612050.59815 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.6333, "high": 1.6333, "low": 1.6062, "close": 1.6124, "volume": 2078611.9, "close_time": 1764928799999, "quote_volume": 3357240.37134, "trades": 22482, "taker_buy_base": 855770.6, "taker_buy_quote": 1381474.95276 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.6123, "high": 1.6396, "low": 1.6097, "close": 1.6332, "volume": 1780344.5, "close_time": 1764932399999, "quote_volume": 2900622.05498, "trades": 16979, "taker_buy_base": 965353.7, "taker_buy_quote": 1573179.62096 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.6333, "high": 1.6343, "low": 1.6134, "close": 1.6222, "volume": 1420569.2, "close_time": 1764935999999, "quote_volume": 2307760.31812, "trades": 14591, "taker_buy_base": 679103.9, "taker_buy_quote": 1103511.27731 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.622, "high": 1.6298, "low": 1.6174, "close": 1.622, "volume": 1453327.8, "close_time": 1764939599999, "quote_volume": 2359179.00887, "trades": 14189, "taker_buy_base": 691328.5, "taker_buy_quote": 1122619.70876 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.6221, "high": 1.6319, "low": 1.602, "close": 1.6055, "volume": 3227196.8, "close_time": 1764943199999, "quote_volume": 5202889.09863, "trades": 24765, "taker_buy_base": 1458206.8, "taker_buy_quote": 2351399.28742 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.6055, "high": 1.6262, "low": 1.6045, "close": 1.6163, "volume": 2396214.5, "close_time": 1764946799999, "quote_volume": 3867815.86707, "trades": 27909, "taker_buy_base": 1194229.1, "taker_buy_quote": 1927920.73895 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.6164, "high": 1.6691, "low": 1.6164, "close": 1.6362, "volume": 6335077.5, "close_time": 1764950399999, "quote_volume": 10435764.55963, "trades": 71987, "taker_buy_base": 3306128.3, "taker_buy_quote": 5446404.54047 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.6363, "high": 1.6383, "low": 1.5515, "close": 1.5715, "volume": 9759125.8, "close_time": 1764953999999, "quote_volume": 15495805.17505, "trades": 87898, "taker_buy_base": 4659356.0, "taker_buy_quote": 7398093.17382 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.5716, "high": 1.5831, "low": 1.5545, "close": 1.5712, "volume": 3062229.0, "close_time": 1764957599999, "quote_volume": 4805793.21865, "trades": 34140, "taker_buy_base": 1444624.7, "taker_buy_quote": 2267466.45759 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.5711, "high": 1.5847, "low": 1.5454, "close": 1.5464, "volume": 2432562.2, "close_time": 1764961199999, "quote_volume": 3806927.8916, "trades": 26827, "taker_buy_base": 1003683.9, "taker_buy_quote": 1572323.54632 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.5464, "high": 1.5741, "low": 1.5372, "close": 1.568, "volume": 2079165.8, "close_time": 1764964799999, "quote_volume": 3226959.14966, "trades": 22303, "taker_buy_base": 1099852.0, "taker_buy_quote": 1708789.16907 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.568, "high": 1.5715, "low": 1.5446, "close": 1.5464, "volume": 1355015.2, "close_time": 1764968399999, "quote_volume": 2111048.52574, "trades": 18398, "taker_buy_base": 607249.3, "taker_buy_quote": 946246.79126 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.5465, "high": 1.5546, "low": 1.5377, "close": 1.5479, "volume": 1727443.5, "close_time": 1764971999999, "quote_volume": 2674759.32506, "trades": 14874, "taker_buy_base": 882141.5, "taker_buy_quote": 1366029.92 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.5479, "high": 1.5592, "low": 1.5326, "close": 1.5562, "volume": 1716568.3, "close_time": 1764975599999, "quote_volume": 2652003.30397, "trades": 16103, "taker_buy_base": 945071.1, "taker_buy_quote": 1460191.72346 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.5563, "high": 1.5601, "low": 1.5424, "close": 1.5558, "volume": 1131177.3, "close_time": 1764979199999, "quote_volume": 1756326.31854, "trades": 12387, "taker_buy_base": 471513.8, "taker_buy_quote": 732852.22091 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.5557, "high": 1.5624, "low": 1.5455, "close": 1.5616, "volume": 898332.1, "close_time": 1764982799999, "quote_volume": 1396458.33296, "trades": 10785, "taker_buy_base": 439553.5, "taker_buy_quote": 683243.54216 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.5616, "high": 1.5641, "low": 1.5462, "close": 1.5511, "volume": 903007.4, "close_time": 1764986399999, "quote_volume": 1403622.46126, "trades": 11567, "taker_buy_base": 423506.4, "taker_buy_quote": 658363.20086 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.5512, "high": 1.5515, "low": 1.5432, "close": 1.5463, "volume": 531189.5, "close_time": 1764989999999, "quote_volume": 821271.14187, "trades": 8787, "taker_buy_base": 245604.7, "taker_buy_quote": 379720.56196 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.5463, "high": 1.5589, "low": 1.5461, "close": 1.5557, "volume": 959662.7, "close_time": 1764993599999, "quote_volume": 1490758.13027, "trades": 12667, "taker_buy_base": 456315.5, "taker_buy_quote": 709026.78577 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.5557, "high": 1.5557, "low": 1.5375, "close": 1.5402, "volume": 1127684.1, "close_time": 1764997199999, "quote_volume": 1740148.97611, "trades": 10211, "taker_buy_base": 424043.6, "taker_buy_quote": 654429.99069 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.5402, "high": 1.5443, "low": 1.5342, "close": 1.5402, "volume": 722934.8, "close_time": 1765000799999, "quote_volume": 1113635.25356, "trades": 8222, "taker_buy_base": 330297.8, "taker_buy_quote": 508900.04044 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.5402, "high": 1.5461, "low": 1.5364, "close": 1.5379, "volume": 714112.0, "close_time": 1765004399999, "quote_volume": 1100133.35011, "trades": 7910, "taker_buy_base": 327895.9, "taker_buy_quote": 505175.87959 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.538, "high": 1.5392, "low": 1.5215, "close": 1.5244, "volume": 1426627.5, "close_time": 1765007999999, "quote_volume": 2179878.08709, "trades": 13095, "taker_buy_base": 484280.9, "taker_buy_quote": 740110.10011 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.5245, "high": 1.5249, "low": 1.5105, "close": 1.5114, "volume": 2204937.3, "close_time": 1765011599999, "quote_volume": 3344203.87679, "trades": 16032, "taker_buy_base": 1139557.8, "taker_buy_quote": 1728323.04259 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.5115, "high": 1.5367, "low": 1.511, "close": 1.5187, "volume": 1740817.2, "close_time": 1765015199999, "quote_volume": 2657866.70926, "trades": 19603, "taker_buy_base": 874008.0, "taker_buy_quote": 1333764.60016 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.5186, "high": 1.5248, "low": 1.5161, "close": 1.5173, "volume": 1052591.3, "close_time": 1765018799999, "quote_volume": 1600116.95053, "trades": 10219, "taker_buy_base": 525391.4, "taker_buy_quote": 798749.74537 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.5172, "high": 1.5242, "low": 1.5161, "close": 1.5232, "volume": 1198686.4, "close_time": 1765022399999, "quote_volume": 1823021.22158, "trades": 9477, "taker_buy_base": 831372.3, "taker_buy_quote": 1264252.0364 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.5232, "high": 1.5248, "low": 1.5145, "close": 1.5184, "volume": 1101301.9, "close_time": 1765025999999, "quote_volume": 1673085.74343, "trades": 10800, "taker_buy_base": 570554.4, "taker_buy_quote": 866845.43612 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.5183, "high": 1.5244, "low": 1.515, "close": 1.5166, "volume": 1016479.2, "close_time": 1765029599999, "quote_volume": 1544680.05077, "trades": 10675, "taker_buy_base": 401908.0, "taker_buy_quote": 610668.54861 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.5166, "high": 1.5398, "low": 1.5138, "close": 1.5351, "volume": 2685078.0, "close_time": 1765033199999, "quote_volume": 4102101.3175, "trades": 25426, "taker_buy_base": 1364241.9, "taker_buy_quote": 2083821.19492 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.5351, "high": 1.5358, "low": 1.5114, "close": 1.5241, "volume": 1891660.2, "close_time": 1765036799999, "quote_volume": 2880964.70258, "trades": 23389, "taker_buy_base": 821460.8, "taker_buy_quote": 1251315.01107 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.5241, "high": 1.5436, "low": 1.5224, "close": 1.5341, "volume": 1945523.1, "close_time": 1765040399999, "quote_volume": 2988100.19311, "trades": 15015, "taker_buy_base": 1133648.8, "taker_buy_quote": 1741067.80885 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.5341, "high": 1.5549, "low": 1.5319, "close": 1.5524, "volume": 1816232.0, "close_time": 1765043999999, "quote_volume": 2811057.5116, "trades": 15126, "taker_buy_base": 874981.3, "taker_buy_quote": 1354703.82258 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.5524, "high": 1.5619, "low": 1.551, "close": 1.5588, "volume": 1503870.7, "close_time": 1765047599999, "quote_volume": 2340061.42165, "trades": 12544, "taker_buy_base": 598849.1, "taker_buy_quote": 931707.15008 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.5587, "high": 1.5603, "low": 1.5381, "close": 1.541, "volume": 1801259.9, "close_time": 1765051199999, "quote_volume": 2784924.91356, "trades": 16221, "taker_buy_base": 719433.0, "taker_buy_quote": 1112692.04301 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.541, "high": 1.5508, "low": 1.5402, "close": 1.5494, "volume": 512579.5, "close_time": 1765054799999, "quote_volume": 792406.59323, "trades": 6389, "taker_buy_base": 274102.9, "taker_buy_quote": 423755.90708 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.5493, "high": 1.5606, "low": 1.5463, "close": 1.5556, "volume": 1113146.0, "close_time": 1765058399999, "quote_volume": 1729089.24913, "trades": 12731, "taker_buy_base": 628301.1, "taker_buy_quote": 976187.69705 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.5556, "high": 1.5632, "low": 1.5515, "close": 1.5597, "volume": 836429.4, "close_time": 1765061999999, "quote_volume": 1302341.66295, "trades": 8122, "taker_buy_base": 442210.6, "taker_buy_quote": 688532.0419 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.5598, "high": 1.5656, "low": 1.5506, "close": 1.5638, "volume": 1111068.7, "close_time": 1765065599999, "quote_volume": 1731800.53306, "trades": 12960, "taker_buy_base": 550363.9, "taker_buy_quote": 857999.58943 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.5637, "high": 1.5979, "low": 1.5597, "close": 1.594, "volume": 2025110.2, "close_time": 1765069199999, "quote_volume": 3200282.97606, "trades": 18826, "taker_buy_base": 1020786.8, "taker_buy_quote": 1612668.73838 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.594, "high": 1.5945, "low": 1.5689, "close": 1.5695, "volume": 1585672.5, "close_time": 1765072799999, "quote_volume": 2508440.16132, "trades": 17005, "taker_buy_base": 768665.2, "taker_buy_quote": 1216176.29733 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.5696, "high": 1.5864, "low": 1.569, "close": 1.5837, "volume": 1291248.2, "close_time": 1765076399999, "quote_volume": 2037271.83825, "trades": 11613, "taker_buy_base": 767027.3, "taker_buy_quote": 1209731.93955 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.5836, "high": 1.5935, "low": 1.5825, "close": 1.5934, "volume": 894523.7, "close_time": 1765079999999, "quote_volume": 1421136.44507, "trades": 10099, "taker_buy_base": 470865.3, "taker_buy_quote": 747966.24521 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.5934, "high": 1.5936, "low": 1.5767, "close": 1.5777, "volume": 1294483.2, "close_time": 1765083599999, "quote_volume": 2053357.79148, "trades": 10688, "taker_buy_base": 470086.5, "taker_buy_quote": 745260.31786 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.5777, "high": 1.5889, "low": 1.5744, "close": 1.5825, "volume": 701367.6, "close_time": 1765087199999, "quote_volume": 1109290.50751, "trades": 8200, "taker_buy_base": 405853.5, "taker_buy_quote": 641947.25217 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.5824, "high": 1.5917, "low": 1.5792, "close": 1.5912, "volume": 766402.9, "close_time": 1765090799999, "quote_volume": 1214105.7363, "trades": 8753, "taker_buy_base": 434299.6, "taker_buy_quote": 688162.66789 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.5912, "high": 1.5952, "low": 1.5689, "close": 1.573, "volume": 1851455.9, "close_time": 1765094399999, "quote_volume": 2919743.17073, "trades": 15036, "taker_buy_base": 901150.6, "taker_buy_quote": 1420541.52409 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.573, "high": 1.5882, "low": 1.5685, "close": 1.5753, "volume": 896128.6, "close_time": 1765097999999, "quote_volume": 1414147.86547, "trades": 10305, "taker_buy_base": 410391.8, "taker_buy_quote": 647978.99686 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.5753, "high": 1.5777, "low": 1.5621, "close": 1.5637, "volume": 1540148.7, "close_time": 1765101599999, "quote_volume": 2414433.80617, "trades": 15921, "taker_buy_base": 747134.3, "taker_buy_quote": 1170993.00193 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.5636, "high": 1.5707, "low": 1.5557, "close": 1.565, "volume": 959198.0, "close_time": 1765105199999, "quote_volume": 1498856.34119, "trades": 12354, "taker_buy_base": 441198.0, "taker_buy_quote": 689615.4536 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.5649, "high": 1.5796, "low": 1.5611, "close": 1.5682, "volume": 880513.0, "close_time": 1765108799999, "quote_volume": 1383865.08835, "trades": 12888, "taker_buy_base": 407566.6, "taker_buy_quote": 640503.18834 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.5682, "high": 1.5995, "low": 1.5664, "close": 1.5918, "volume": 1049187.8, "close_time": 1765112399999, "quote_volume": 1662726.94003, "trades": 13879, "taker_buy_base": 594923.7, "taker_buy_quote": 943047.23451 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.5918, "high": 1.5967, "low": 1.558, "close": 1.5611, "volume": 2119730.7, "close_time": 1765115999999, "quote_volume": 3339821.87468, "trades": 27102, "taker_buy_base": 1049262.9, "taker_buy_quote": 1654261.38553 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.5611, "high": 1.5627, "low": 1.5123, "close": 1.5149, "volume": 6170491.2, "close_time": 1765119599999, "quote_volume": 9432398.44539, "trades": 57630, "taker_buy_base": 2814275.3, "taker_buy_quote": 4297650.57456 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.5148, "high": 1.5931, "low": 1.5135, "close": 1.5839, "volume": 4830696.0, "close_time": 1765123199999, "quote_volume": 7506882.41204, "trades": 51642, "taker_buy_base": 2573920.0, "taker_buy_quote": 3998511.4578 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.5839, "high": 1.584, "low": 1.549, "close": 1.5713, "volume": 2728502.5, "close_time": 1765126799999, "quote_volume": 4272790.42843, "trades": 31950, "taker_buy_base": 1357346.8, "taker_buy_quote": 2124448.82661 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.5714, "high": 1.6418, "low": 1.5601, "close": 1.6376, "volume": 7651296.1, "close_time": 1765130399999, "quote_volume": 12321923.85287, "trades": 77249, "taker_buy_base": 4329619.6, "taker_buy_quote": 6967274.24022 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.6376, "high": 1.6606, "low": 1.6254, "close": 1.6338, "volume": 4442120.3, "close_time": 1765133999999, "quote_volume": 7306496.01739, "trades": 51796, "taker_buy_base": 2222990.7, "taker_buy_quote": 3657262.01488 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.6339, "high": 1.6521, "low": 1.6154, "close": 1.6503, "volume": 3435168.6, "close_time": 1765137599999, "quote_volume": 5598478.8066, "trades": 29165, "taker_buy_base": 1946656.7, "taker_buy_quote": 3174801.25064 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.6503, "high": 1.6549, "low": 1.6384, "close": 1.6421, "volume": 2408304.3, "close_time": 1765141199999, "quote_volume": 3969721.92447, "trades": 24865, "taker_buy_base": 1288338.1, "taker_buy_quote": 2123465.68849 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.6421, "high": 1.6421, "low": 1.5797, "close": 1.5921, "volume": 3169028.8, "close_time": 1765144799999, "quote_volume": 5096387.049, "trades": 29468, "taker_buy_base": 1402036.2, "taker_buy_quote": 2253613.10556 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.592, "high": 1.5949, "low": 1.5441, "close": 1.5672, "volume": 5471432.6, "close_time": 1765148399999, "quote_volume": 8584429.2339, "trades": 58747, "taker_buy_base": 2630999.5, "taker_buy_quote": 4130176.49488 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.5671, "high": 1.5857, "low": 1.5578, "close": 1.5839, "volume": 2284194.4, "close_time": 1765151999999, "quote_volume": 3595595.21802, "trades": 26272, "taker_buy_base": 1244043.0, "taker_buy_quote": 1958224.06932 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.5841, "high": 1.5911, "low": 1.5719, "close": 1.5765, "volume": 1421058.6, "close_time": 1765155599999, "quote_volume": 2244769.42583, "trades": 17061, "taker_buy_base": 700143.2, "taker_buy_quote": 1106236.65448 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.5766, "high": 1.6382, "low": 1.5746, "close": 1.6079, "volume": 3675581.2, "close_time": 1765159199999, "quote_volume": 5914355.38162, "trades": 41071, "taker_buy_base": 1828594.7, "taker_buy_quote": 2940811.6885 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.608, "high": 1.624, "low": 1.6001, "close": 1.6221, "volume": 2189363.3, "close_time": 1765162799999, "quote_volume": 3528121.20653, "trades": 21527, "taker_buy_base": 1236638.4, "taker_buy_quote": 1993121.92756 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.6222, "high": 1.6289, "low": 1.6023, "close": 1.6082, "volume": 2117339.1, "close_time": 1765166399999, "quote_volume": 3424350.93535, "trades": 18757, "taker_buy_base": 1150373.4, "taker_buy_quote": 1861508.13152 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.6083, "high": 1.6307, "low": 1.6057, "close": 1.6213, "volume": 1239036.9, "close_time": 1765169999999, "quote_volume": 2003836.10672, "trades": 14164, "taker_buy_base": 668279.0, "taker_buy_quote": 1080485.52213 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.6213, "high": 1.6258, "low": 1.6132, "close": 1.621, "volume": 941128.2, "close_time": 1765173599999, "quote_volume": 1523540.10193, "trades": 12309, "taker_buy_base": 506843.5, "taker_buy_quote": 820648.57789 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.621, "high": 1.6347, "low": 1.6184, "close": 1.6301, "volume": 1980355.3, "close_time": 1765177199999, "quote_volume": 3222901.63977, "trades": 17529, "taker_buy_base": 933373.5, "taker_buy_quote": 1518440.85123 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.6302, "high": 1.6358, "low": 1.62, "close": 1.6219, "volume": 1658057.1, "close_time": 1765180799999, "quote_volume": 2698136.661, "trades": 14353, "taker_buy_base": 769313.8, "taker_buy_quote": 1252275.41328 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.6219, "high": 1.6353, "low": 1.6151, "close": 1.6345, "volume": 1407946.9, "close_time": 1765184399999, "quote_volume": 2288380.54113, "trades": 14147, "taker_buy_base": 759797.6, "taker_buy_quote": 1234932.06603 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.6345, "high": 1.6593, "low": 1.627, "close": 1.629, "volume": 2499059.0, "close_time": 1765187999999, "quote_volume": 4100334.12438, "trades": 29275, "taker_buy_base": 1296305.1, "taker_buy_quote": 2127235.50603 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.6291, "high": 1.6573, "low": 1.6237, "close": 1.6413, "volume": 2707486.3, "close_time": 1765191599999, "quote_volume": 4429715.58716, "trades": 19455, "taker_buy_base": 1528170.7, "taker_buy_quote": 2503074.14242 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.6412, "high": 1.6424, "low": 1.6227, "close": 1.6268, "volume": 1363615.8, "close_time": 1765195199999, "quote_volume": 2225713.49901, "trades": 14889, "taker_buy_base": 647231.6, "taker_buy_quote": 1056778.16096 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.6268, "high": 1.6279, "low": 1.6118, "close": 1.6199, "volume": 1769466.2, "close_time": 1765198799999, "quote_volume": 2866030.04352, "trades": 17493, "taker_buy_base": 752261.8, "taker_buy_quote": 1218448.04645 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.62, "high": 1.6303, "low": 1.6061, "close": 1.6175, "volume": 2148020.3, "close_time": 1765202399999, "quote_volume": 3471234.15866, "trades": 23535, "taker_buy_base": 1081204.7, "taker_buy_quote": 1747911.6234 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.6175, "high": 1.6428, "low": 1.6094, "close": 1.6113, "volume": 3861739.8, "close_time": 1765205999999, "quote_volume": 6270462.4833, "trades": 45815, "taker_buy_base": 1832926.6, "taker_buy_quote": 2977336.07478 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.6114, "high": 1.6247, "low": 1.5862, "close": 1.6106, "volume": 5479096.2, "close_time": 1765209599999, "quote_volume": 8782439.73389, "trades": 55096, "taker_buy_base": 2458605.5, "taker_buy_quote": 3943921.76313 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.6106, "high": 1.6302, "low": 1.6004, "close": 1.6123, "volume": 2522226.7, "close_time": 1765213199999, "quote_volume": 4074643.77437, "trades": 29031, "taker_buy_base": 1170985.6, "taker_buy_quote": 1892548.51873 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.6123, "high": 1.6204, "low": 1.594, "close": 1.6124, "volume": 2207232.6, "close_time": 1765216799999, "quote_volume": 3545078.66413, "trades": 22649, "taker_buy_base": 1152836.3, "taker_buy_quote": 1852840.95895 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.6124, "high": 1.624, "low": 1.5935, "close": 1.6017, "volume": 2358126.8, "close_time": 1765220399999, "quote_volume": 3796578.68823, "trades": 24607, "taker_buy_base": 1025321.6, "taker_buy_quote": 1651113.166 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.6016, "high": 1.6142, "low": 1.5994, "close": 1.6052, "volume": 1410555.9, "close_time": 1765223999999, "quote_volume": 2265298.72315, "trades": 15599, "taker_buy_base": 686862.1, "taker_buy_quote": 1103267.00256 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.6052, "high": 1.6255, "low": 1.6048, "close": 1.6192, "volume": 1280891.6, "close_time": 1765227599999, "quote_volume": 2068374.98394, "trades": 15107, "taker_buy_base": 724878.8, "taker_buy_quote": 1170751.67056 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.6191, "high": 1.6378, "low": 1.6114, "close": 1.6352, "volume": 1332882.6, "close_time": 1765231199999, "quote_volume": 2166168.10278, "trades": 14263, "taker_buy_base": 674745.1, "taker_buy_quote": 1096677.11946 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.6353, "high": 1.6372, "low": 1.6181, "close": 1.6234, "volume": 916315.1, "close_time": 1765234799999, "quote_volume": 1489759.67213, "trades": 8475, "taker_buy_base": 422654.3, "taker_buy_quote": 686782.54486 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.6234, "high": 1.6259, "low": 1.6066, "close": 1.6103, "volume": 864033.9, "close_time": 1765238399999, "quote_volume": 1394575.8299, "trades": 10366, "taker_buy_base": 425000.5, "taker_buy_quote": 686092.45196 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.6104, "high": 1.6149, "low": 1.5937, "close": 1.5993, "volume": 826479.2, "close_time": 1765241999999, "quote_volume": 1324963.00719, "trades": 10381, "taker_buy_base": 404367.8, "taker_buy_quote": 648224.64641 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.5993, "high": 1.602, "low": 1.5837, "close": 1.5872, "volume": 1196226.5, "close_time": 1765245599999, "quote_volume": 1902987.09264, "trades": 13851, "taker_buy_base": 608800.2, "taker_buy_quote": 968577.93994 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.5873, "high": 1.6, "low": 1.586, "close": 1.5867, "volume": 893483.5, "close_time": 1765249199999, "quote_volume": 1422939.43908, "trades": 11554, "taker_buy_base": 508158.4, "taker_buy_quote": 809287.48824 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.5868, "high": 1.5992, "low": 1.5771, "close": 1.5969, "volume": 1727346.4, "close_time": 1765252799999, "quote_volume": 2742687.62262, "trades": 14227, "taker_buy_base": 739394.9, "taker_buy_quote": 1175217.86082 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.597, "high": 1.5997, "low": 1.5799, "close": 1.5835, "volume": 864692.3, "close_time": 1765256399999, "quote_volume": 1373639.53483, "trades": 10201, "taker_buy_base": 353118.4, "taker_buy_quote": 560996.93418 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.5835, "high": 1.5895, "low": 1.5735, "close": 1.5831, "volume": 1062949.0, "close_time": 1765259999999, "quote_volume": 1681246.98045, "trades": 10828, "taker_buy_base": 455553.7, "taker_buy_quote": 721015.18471 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.5831, "high": 1.591, "low": 1.5722, "close": 1.5905, "volume": 814688.1, "close_time": 1765263599999, "quote_volume": 1288075.44396, "trades": 10342, "taker_buy_base": 340596.7, "taker_buy_quote": 538528.4229 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.5906, "high": 1.6148, "low": 1.5856, "close": 1.6133, "volume": 1360825.1, "close_time": 1765267199999, "quote_volume": 2181166.07555, "trades": 15134, "taker_buy_base": 689255.1, "taker_buy_quote": 1104733.72375 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.6133, "high": 1.625, "low": 1.6072, "close": 1.6094, "volume": 1516988.2, "close_time": 1765270799999, "quote_volume": 2452064.7035, "trades": 15801, "taker_buy_base": 714182.2, "taker_buy_quote": 1154235.62159 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.6095, "high": 1.6102, "low": 1.5998, "close": 1.6059, "volume": 639649.3, "close_time": 1765274399999, "quote_volume": 1026591.1064, "trades": 8657, "taker_buy_base": 268065.0, "taker_buy_quote": 430238.45027 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.6061, "high": 1.6138, "low": 1.5943, "close": 1.6032, "volume": 1535397.2, "close_time": 1765277999999, "quote_volume": 2464870.30519, "trades": 14419, "taker_buy_base": 711599.0, "taker_buy_quote": 1142629.8224 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.6032, "high": 1.6089, "low": 1.5927, "close": 1.6048, "volume": 731590.1, "close_time": 1765281599999, "quote_volume": 1170498.45425, "trades": 9415, "taker_buy_base": 395137.5, "taker_buy_quote": 632262.06941 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.6048, "high": 1.615, "low": 1.5962, "close": 1.6071, "volume": 1104584.0, "close_time": 1765285199999, "quote_volume": 1775926.65342, "trades": 13793, "taker_buy_base": 599569.2, "taker_buy_quote": 963858.60228 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.607, "high": 1.6115, "low": 1.5917, "close": 1.602, "volume": 1540112.8, "close_time": 1765288799999, "quote_volume": 2469458.59894, "trades": 15557, "taker_buy_base": 682487.9, "taker_buy_quote": 1094386.05428 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.602, "high": 1.6086, "low": 1.5896, "close": 1.6043, "volume": 1799699.5, "close_time": 1765292399999, "quote_volume": 2876806.91549, "trades": 21104, "taker_buy_base": 794107.0, "taker_buy_quote": 1269700.54212 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.6043, "high": 1.6614, "low": 1.602, "close": 1.658, "volume": 6999099.0, "close_time": 1765295999999, "quote_volume": 11440691.77659, "trades": 64474, "taker_buy_base": 3738228.9, "taker_buy_quote": 6117361.65821 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.658, "high": 1.7102, "low": 1.658, "close": 1.7018, "volume": 7940262.0, "close_time": 1765299599999, "quote_volume": 13424426.92396, "trades": 83428, "taker_buy_base": 4323224.7, "taker_buy_quote": 7308816.77763 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.7018, "high": 1.7281, "low": 1.6877, "close": 1.7098, "volume": 5337465.5, "close_time": 1765303199999, "quote_volume": 9109577.9635, "trades": 50414, "taker_buy_base": 2306319.8, "taker_buy_quote": 3938344.94049 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.7099, "high": 1.7151, "low": 1.6985, "close": 1.7062, "volume": 2240172.2, "close_time": 1765306799999, "quote_volume": 3826561.6795, "trades": 27585, "taker_buy_base": 1101873.8, "taker_buy_quote": 1882238.40607 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.7063, "high": 1.7069, "low": 1.6844, "close": 1.6873, "volume": 2945375.9, "close_time": 1765310399999, "quote_volume": 4989721.67846, "trades": 29241, "taker_buy_base": 1730297.5, "taker_buy_quote": 2931400.56238 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.6872, "high": 1.6925, "low": 1.6489, "close": 1.6658, "volume": 3543545.4, "close_time": 1765313999999, "quote_volume": 5915303.56457, "trades": 34188, "taker_buy_base": 1655914.7, "taker_buy_quote": 2764122.19882 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.6657, "high": 1.6663, "low": 1.6308, "close": 1.645, "volume": 2122187.8, "close_time": 1765317599999, "quote_volume": 3501756.35629, "trades": 19542, "taker_buy_base": 869619.9, "taker_buy_quote": 1436302.58351 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.6451, "high": 1.6663, "low": 1.643, "close": 1.6597, "volume": 1627423.7, "close_time": 1765321199999, "quote_volume": 2693093.50128, "trades": 13991, "taker_buy_base": 822818.7, "taker_buy_quote": 1361816.58655 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.6596, "high": 1.6656, "low": 1.6515, "close": 1.6595, "volume": 889791.9, "close_time": 1765324799999, "quote_volume": 1475796.63701, "trades": 8833, "taker_buy_base": 462880.9, "taker_buy_quote": 767653.18209 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.6595, "high": 1.6731, "low": 1.6451, "close": 1.6459, "volume": 1899940.5, "close_time": 1765328399999, "quote_volume": 3156262.52265, "trades": 19365, "taker_buy_base": 841026.2, "taker_buy_quote": 1397143.82703 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.6459, "high": 1.6498, "low": 1.6363, "close": 1.6412, "volume": 1180410.7, "close_time": 1765331999999, "quote_volume": 1939301.68031, "trades": 14661, "taker_buy_base": 500852.9, "taker_buy_quote": 823056.11299 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.6412, "high": 1.6474, "low": 1.6322, "close": 1.6418, "volume": 987927.2, "close_time": 1765335599999, "quote_volume": 1620716.7541, "trades": 12419, "taker_buy_base": 396933.2, "taker_buy_quote": 651129.02319 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.6417, "high": 1.6452, "low": 1.6317, "close": 1.6344, "volume": 952059.4, "close_time": 1765339199999, "quote_volume": 1558137.21867, "trades": 9802, "taker_buy_base": 413835.5, "taker_buy_quote": 677325.4 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.6344, "high": 1.6437, "low": 1.6286, "close": 1.6379, "volume": 1144006.6, "close_time": 1765342799999, "quote_volume": 1871692.70993, "trades": 12244, "taker_buy_base": 582464.8, "taker_buy_quote": 953234.37582 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.6378, "high": 1.6449, "low": 1.6338, "close": 1.6418, "volume": 1345616.6, "close_time": 1765346399999, "quote_volume": 2204003.0938, "trades": 10829, "taker_buy_base": 791463.3, "taker_buy_quote": 1296275.90148 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.6417, "high": 1.6446, "low": 1.6323, "close": 1.6355, "volume": 1053567.7, "close_time": 1765349999999, "quote_volume": 1724495.16999, "trades": 8740, "taker_buy_base": 471367.2, "taker_buy_quote": 771515.74773 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.6355, "high": 1.6355, "low": 1.6168, "close": 1.6266, "volume": 2012639.3, "close_time": 1765353599999, "quote_volume": 3267372.13724, "trades": 16161, "taker_buy_base": 952835.1, "taker_buy_quote": 1547494.56503 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.6267, "high": 1.6302, "low": 1.6205, "close": 1.6213, "volume": 934452.2, "close_time": 1765357199999, "quote_volume": 1518526.94781, "trades": 11034, "taker_buy_base": 448694.0, "taker_buy_quote": 729417.5155 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.6213, "high": 1.6406, "low": 1.6162, "close": 1.64, "volume": 1694325.2, "close_time": 1765360799999, "quote_volume": 2757110.61529, "trades": 16727, "taker_buy_base": 781701.5, "taker_buy_quote": 1272888.8662 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.6399, "high": 1.6512, "low": 1.6045, "close": 1.6129, "volume": 3197984.5, "close_time": 1765364399999, "quote_volume": 5190611.27252, "trades": 35769, "taker_buy_base": 1578871.2, "taker_buy_quote": 2562185.55642 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.6129, "high": 1.6175, "low": 1.5996, "close": 1.6125, "volume": 2128400.9, "close_time": 1765367999999, "quote_volume": 3422964.47912, "trades": 20674, "taker_buy_base": 860081.8, "taker_buy_quote": 1383641.80623 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.6124, "high": 1.6158, "low": 1.6044, "close": 1.6139, "volume": 1070308.7, "close_time": 1765371599999, "quote_volume": 1722229.26529, "trades": 13341, "taker_buy_base": 431816.4, "taker_buy_quote": 694957.68183 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.6138, "high": 1.6194, "low": 1.6077, "close": 1.6157, "volume": 1275368.9, "close_time": 1765375199999, "quote_volume": 2058231.14058, "trades": 16666, "taker_buy_base": 538506.5, "taker_buy_quote": 869263.89912 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.6157, "high": 1.6166, "low": 1.6032, "close": 1.6117, "volume": 1323932.2, "close_time": 1765378799999, "quote_volume": 2131727.83353, "trades": 19622, "taker_buy_base": 660306.9, "taker_buy_quote": 1063329.20008 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.6116, "high": 1.6208, "low": 1.6007, "close": 1.6106, "volume": 1480649.2, "close_time": 1765382399999, "quote_volume": 2386680.45641, "trades": 17403, "taker_buy_base": 764344.8, "taker_buy_quote": 1232560.06965 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.6107, "high": 1.636, "low": 1.6064, "close": 1.6181, "volume": 1978143.1, "close_time": 1765385999999, "quote_volume": 3208522.19291, "trades": 18252, "taker_buy_base": 845806.5, "taker_buy_quote": 1372247.32322 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.618, "high": 1.6385, "low": 1.6142, "close": 1.6301, "volume": 1459191.2, "close_time": 1765389599999, "quote_volume": 2375488.81365, "trades": 15304, "taker_buy_base": 768592.4, "taker_buy_quote": 1251679.82674 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.6301, "high": 1.6711, "low": 1.6228, "close": 1.648, "volume": 3572010.4, "close_time": 1765393199999, "quote_volume": 5881907.16386, "trades": 34488, "taker_buy_base": 1667677.2, "taker_buy_quote": 2747907.18989 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.6477, "high": 1.6894, "low": 1.6242, "close": 1.6682, "volume": 13157992.0, "close_time": 1765396799999, "quote_volume": 21852141.03718, "trades": 123747, "taker_buy_base": 6384490.9, "taker_buy_quote": 10603608.49612 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.6683, "high": 1.7173, "low": 1.639, "close": 1.6442, "volume": 9991127.8, "close_time": 1765400399999, "quote_volume": 16769537.79177, "trades": 91033, "taker_buy_base": 4894825.8, "taker_buy_quote": 8231941.74083 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.6441, "high": 1.6549, "low": 1.6166, "close": 1.6207, "volume": 3606348.3, "close_time": 1765403999999, "quote_volume": 5898589.3751, "trades": 38512, "taker_buy_base": 1576674.2, "taker_buy_quote": 2579838.97397 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.6207, "high": 1.6352, "low": 1.6027, "close": 1.6331, "volume": 2734604.3, "close_time": 1765407599999, "quote_volume": 4429912.10839, "trades": 21712, "taker_buy_base": 1307801.0, "taker_buy_quote": 2119546.34157 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.633, "high": 1.6368, "low": 1.6135, "close": 1.6147, "volume": 1089222.5, "close_time": 1765411199999, "quote_volume": 1768189.20045, "trades": 12755, "taker_buy_base": 475795.9, "taker_buy_quote": 772538.20294 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.6146, "high": 1.6203, "low": 1.5727, "close": 1.5781, "volume": 3557113.8, "close_time": 1765414799999, "quote_volume": 5659899.06049, "trades": 30442, "taker_buy_base": 1353431.9, "taker_buy_quote": 2154133.63049 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.5781, "high": 1.5805, "low": 1.5554, "close": 1.5571, "volume": 3153674.0, "close_time": 1765418399999, "quote_volume": 4937378.81397, "trades": 30545, "taker_buy_base": 1559545.6, "taker_buy_quote": 2442089.3257 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.5569, "high": 1.5589, "low": 1.5453, "close": 1.5516, "volume": 2782293.2, "close_time": 1765421999999, "quote_volume": 4319423.86779, "trades": 32083, "taker_buy_base": 1387165.5, "taker_buy_quote": 2153853.22505 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.5517, "high": 1.552, "low": 1.5329, "close": 1.5365, "volume": 2439685.9, "close_time": 1765425599999, "quote_volume": 3757099.90127, "trades": 23987, "taker_buy_base": 1089386.1, "taker_buy_quote": 1677137.24252 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.5366, "high": 1.5646, "low": 1.5294, "close": 1.5612, "volume": 2378902.9, "close_time": 1765429199999, "quote_volume": 3679175.2339, "trades": 24931, "taker_buy_base": 1312957.7, "taker_buy_quote": 2032108.55519 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.5612, "high": 1.5613, "low": 1.5496, "close": 1.5596, "volume": 1055768.9, "close_time": 1765432799999, "quote_volume": 1641891.85236, "trades": 11635, "taker_buy_base": 543649.2, "taker_buy_quote": 845406.27888 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.5595, "high": 1.5649, "low": 1.5472, "close": 1.5508, "volume": 1849917.8, "close_time": 1765436399999, "quote_volume": 2877755.09062, "trades": 16108, "taker_buy_base": 947617.2, "taker_buy_quote": 1474635.81651 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.5508, "high": 1.5531, "low": 1.5387, "close": 1.5489, "volume": 1157477.7, "close_time": 1765439999999, "quote_volume": 1789757.19837, "trades": 10639, "taker_buy_base": 584992.3, "taker_buy_quote": 904707.68483 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.5489, "high": 1.5508, "low": 1.5352, "close": 1.5457, "volume": 1138920.9, "close_time": 1765443599999, "quote_volume": 1757271.65526, "trades": 12701, "taker_buy_base": 439717.5, "taker_buy_quote": 678613.88141 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.5456, "high": 1.5511, "low": 1.5375, "close": 1.5402, "volume": 916653.2, "close_time": 1765447199999, "quote_volume": 1416524.34985, "trades": 10570, "taker_buy_base": 502881.6, "taker_buy_quote": 777086.67844 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.5403, "high": 1.5466, "low": 1.5366, "close": 1.5426, "volume": 1031971.1, "close_time": 1765450799999, "quote_volume": 1589038.90435, "trades": 9938, "taker_buy_base": 644369.5, "taker_buy_quote": 992277.37207 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.5427, "high": 1.5503, "low": 1.5409, "close": 1.5451, "volume": 711649.0, "close_time": 1765454399999, "quote_volume": 1100451.39399, "trades": 9850, "taker_buy_base": 429343.7, "taker_buy_quote": 663845.81069 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.5451, "high": 1.5518, "low": 1.5367, "close": 1.5433, "volume": 1093182.4, "close_time": 1765457999999, "quote_volume": 1689394.12855, "trades": 13655, "taker_buy_base": 567735.4, "taker_buy_quote": 877273.77498 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.5434, "high": 1.5488, "low": 1.539, "close": 1.5442, "volume": 812275.7, "close_time": 1765461599999, "quote_volume": 1254068.93181, "trades": 12148, "taker_buy_base": 397053.2, "taker_buy_quote": 613087.34861 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.5443, "high": 1.5466, "low": 1.52, "close": 1.5269, "volume": 3460882.2, "close_time": 1765465199999, "quote_volume": 5306324.00445, "trades": 30912, "taker_buy_base": 1521134.6, "taker_buy_quote": 2332894.96401 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.5268, "high": 1.5614, "low": 1.5236, "close": 1.5417, "volume": 3802166.1, "close_time": 1765468799999, "quote_volume": 5866617.33947, "trades": 31774, "taker_buy_base": 1957854.5, "taker_buy_quote": 3020979.84557 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.5416, "high": 1.5537, "low": 1.5268, "close": 1.541, "volume": 1871056.0, "close_time": 1765472399999, "quote_volume": 2877266.2792, "trades": 18026, "taker_buy_base": 1070654.7, "taker_buy_quote": 1646308.80637 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.5409, "high": 1.5624, "low": 1.5402, "close": 1.5551, "volume": 1838455.0, "close_time": 1765475999999, "quote_volume": 2855406.41486, "trades": 17594, "taker_buy_base": 1155178.6, "taker_buy_quote": 1793839.80514 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.5551, "high": 1.5785, "low": 1.5521, "close": 1.5641, "volume": 2454366.7, "close_time": 1765479599999, "quote_volume": 3840694.27914, "trades": 25728, "taker_buy_base": 1350410.7, "taker_buy_quote": 2113259.93814 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.5642, "high": 1.5807, "low": 1.5557, "close": 1.5608, "volume": 2195326.1, "close_time": 1765483199999, "quote_volume": 3442736.25486, "trades": 21050, "taker_buy_base": 999992.1, "taker_buy_quote": 1568371.40097 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.561, "high": 1.5888, "low": 1.5589, "close": 1.5862, "volume": 2512461.1, "close_time": 1765486799999, "quote_volume": 3953835.3754, "trades": 24208, "taker_buy_base": 1339784.7, "taker_buy_quote": 2109586.15117 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.5862, "high": 1.6355, "low": 1.5832, "close": 1.6218, "volume": 5857054.2, "close_time": 1765490399999, "quote_volume": 9470088.41015, "trades": 61968, "taker_buy_base": 3008834.6, "taker_buy_quote": 4860953.71589 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.6218, "high": 1.6309, "low": 1.6009, "close": 1.6068, "volume": 2431883.7, "close_time": 1765493999999, "quote_volume": 3928249.5891, "trades": 28523, "taker_buy_base": 1025599.3, "taker_buy_quote": 1657601.17548 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.6068, "high": 1.6245, "low": 1.6011, "close": 1.6121, "volume": 2365595.7, "close_time": 1765497599999, "quote_volume": 3818599.30728, "trades": 22492, "taker_buy_base": 1509746.4, "taker_buy_quote": 2437490.69214 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.612, "high": 1.6238, "low": 1.5944, "close": 1.5983, "volume": 1869530.0, "close_time": 1765501199999, "quote_volume": 3013677.44425, "trades": 17277, "taker_buy_base": 879743.6, "taker_buy_quote": 1419007.6908 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.5984, "high": 1.6229, "low": 1.5975, "close": 1.6193, "volume": 1224207.5, "close_time": 1765504799999, "quote_volume": 1969791.1852, "trades": 16527, "taker_buy_base": 654955.8, "taker_buy_quote": 1054151.84718 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.6194, "high": 1.6435, "low": 1.6117, "close": 1.6377, "volume": 2374330.4, "close_time": 1765508399999, "quote_volume": 3873605.66351, "trades": 20521, "taker_buy_base": 1360433.5, "taker_buy_quote": 2220913.89814 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.6377, "high": 1.6452, "low": 1.6279, "close": 1.628, "volume": 1633627.4, "close_time": 1765511999999, "quote_volume": 2672128.06046, "trades": 16565, "taker_buy_base": 938696.2, "taker_buy_quote": 1535909.13928 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.6279, "high": 1.6338, "low": 1.6218, "close": 1.6296, "volume": 1498975.4, "close_time": 1765515599999, "quote_volume": 2437673.39131, "trades": 13270, "taker_buy_base": 836120.1, "taker_buy_quote": 1359427.60614 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.6296, "high": 1.6518, "low": 1.6284, "close": 1.6507, "volume": 1483394.8, "close_time": 1765519199999, "quote_volume": 2432064.73332, "trades": 16184, "taker_buy_base": 866983.1, "taker_buy_quote": 1421711.45906 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.6507, "high": 1.6648, "low": 1.646, "close": 1.6508, "volume": 2352915.3, "close_time": 1765522799999, "quote_volume": 3894987.17991, "trades": 21178, "taker_buy_base": 1180289.3, "taker_buy_quote": 1953827.87081 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.6509, "high": 1.6597, "low": 1.643, "close": 1.6593, "volume": 1091359.6, "close_time": 1765526399999, "quote_volume": 1801371.12508, "trades": 13131, "taker_buy_base": 538871.6, "taker_buy_quote": 889673.43431 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.6593, "high": 1.6596, "low": 1.6359, "close": 1.6386, "volume": 1361638.1, "close_time": 1765529999999, "quote_volume": 2241034.3982, "trades": 15907, "taker_buy_base": 627523.8, "taker_buy_quote": 1032538.47606 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.6385, "high": 1.6452, "low": 1.6264, "close": 1.6433, "volume": 1456947.6, "close_time": 1765533599999, "quote_volume": 2380648.38449, "trades": 17161, "taker_buy_base": 714166.0, "taker_buy_quote": 1167120.11705 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.6432, "high": 1.6484, "low": 1.6369, "close": 1.6441, "volume": 1213443.8, "close_time": 1765537199999, "quote_volume": 1994547.02844, "trades": 12805, "taker_buy_base": 604033.3, "taker_buy_quote": 992718.11318 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.644, "high": 1.6471, "low": 1.6348, "close": 1.6445, "volume": 1027660.7, "close_time": 1765540799999, "quote_volume": 1686844.72233, "trades": 11420, "taker_buy_base": 508217.9, "taker_buy_quote": 834423.81049 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.6444, "high": 1.6595, "low": 1.6357, "close": 1.6595, "volume": 1460358.7, "close_time": 1765544399999, "quote_volume": 2399270.52485, "trades": 14451, "taker_buy_base": 589346.8, "taker_buy_quote": 969339.73758 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.6595, "high": 1.6608, "low": 1.6492, "close": 1.6546, "volume": 1440588.5, "close_time": 1765547999999, "quote_volume": 2384984.12048, "trades": 16603, "taker_buy_base": 857314.2, "taker_buy_quote": 1419352.24871 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.6547, "high": 1.6613, "low": 1.6422, "close": 1.647, "volume": 2097957.3, "close_time": 1765551599999, "quote_volume": 3464498.25759, "trades": 26151, "taker_buy_base": 1068587.6, "taker_buy_quote": 1764576.75308 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.647, "high": 1.647, "low": 1.5605, "close": 1.5655, "volume": 8516565.0, "close_time": 1765555199999, "quote_volume": 13561575.15252, "trades": 74673, "taker_buy_base": 3824634.3, "taker_buy_quote": 6090409.82617 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.5654, "high": 1.5739, "low": 1.5376, "close": 1.5493, "volume": 5833476.1, "close_time": 1765558799999, "quote_volume": 9064190.00075, "trades": 65031, "taker_buy_base": 3055613.8, "taker_buy_quote": 4749837.06949 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.5492, "high": 1.5703, "low": 1.5451, "close": 1.5562, "volume": 3034812.6, "close_time": 1765562399999, "quote_volume": 4727833.71934, "trades": 38770, "taker_buy_base": 1386339.4, "taker_buy_quote": 2159687.84229 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.5562, "high": 1.5779, "low": 1.5534, "close": 1.5609, "volume": 2174706.3, "close_time": 1765565999999, "quote_volume": 3404111.37467, "trades": 22500, "taker_buy_base": 1186511.1, "taker_buy_quote": 1856917.03782 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.5609, "high": 1.5638, "low": 1.5514, "close": 1.5585, "volume": 1202961.7, "close_time": 1765569599999, "quote_volume": 1872641.38662, "trades": 13129, "taker_buy_base": 659350.5, "taker_buy_quote": 1026347.94507 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.5585, "high": 1.5632, "low": 1.5522, "close": 1.5567, "volume": 1477383.7, "close_time": 1765573199999, "quote_volume": 2299717.32808, "trades": 12877, "taker_buy_base": 566118.1, "taker_buy_quote": 881531.99896 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.5566, "high": 1.5698, "low": 1.554, "close": 1.5598, "volume": 736664.2, "close_time": 1765576799999, "quote_volume": 1150260.20402, "trades": 7992, "taker_buy_base": 411801.8, "taker_buy_quote": 642863.6604 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.5598, "high": 1.5711, "low": 1.5596, "close": 1.5667, "volume": 501426.8, "close_time": 1765580399999, "quote_volume": 785684.28598, "trades": 5293, "taker_buy_base": 299623.0, "taker_buy_quote": 469454.97415 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.5668, "high": 1.5695, "low": 1.5588, "close": 1.5594, "volume": 403854.3, "close_time": 1765583999999, "quote_volume": 631601.12073, "trades": 5393, "taker_buy_base": 204876.8, "taker_buy_quote": 320385.89899 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.5595, "high": 1.5698, "low": 1.5562, "close": 1.5682, "volume": 677961.6, "close_time": 1765587599999, "quote_volume": 1060782.69332, "trades": 7411, "taker_buy_base": 338104.0, "taker_buy_quote": 529008.17998 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.5682, "high": 1.5753, "low": 1.5676, "close": 1.5721, "volume": 467947.0, "close_time": 1765591199999, "quote_volume": 735016.11581, "trades": 5163, "taker_buy_base": 248897.7, "taker_buy_quote": 390956.70014 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.5722, "high": 1.5873, "low": 1.5715, "close": 1.5748, "volume": 1224438.8, "close_time": 1765594799999, "quote_volume": 1933303.71823, "trades": 10586, "taker_buy_base": 606792.7, "taker_buy_quote": 958001.12344 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.5747, "high": 1.5822, "low": 1.5729, "close": 1.5789, "volume": 353204.7, "close_time": 1765598399999, "quote_volume": 557157.12724, "trades": 5156, "taker_buy_base": 190838.6, "taker_buy_quote": 301068.36543 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.5789, "high": 1.585, "low": 1.577, "close": 1.5822, "volume": 638556.0, "close_time": 1765601999999, "quote_volume": 1009564.13194, "trades": 4940, "taker_buy_base": 431553.6, "taker_buy_quote": 682497.89274 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.5823, "high": 1.586, "low": 1.5743, "close": 1.581, "volume": 719402.4, "close_time": 1765605599999, "quote_volume": 1134796.03091, "trades": 5381, "taker_buy_base": 318886.9, "taker_buy_quote": 503271.29407 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.581, "high": 1.581, "low": 1.574, "close": 1.5772, "volume": 528344.6, "close_time": 1765609199999, "quote_volume": 833753.76012, "trades": 3906, "taker_buy_base": 165129.3, "taker_buy_quote": 260399.75213 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.5772, "high": 1.5907, "low": 1.5771, "close": 1.5854, "volume": 645097.2, "close_time": 1765612799999, "quote_volume": 1022039.251, "trades": 6831, "taker_buy_base": 289383.0, "taker_buy_quote": 458435.67432 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.5854, "high": 1.619, "low": 1.5842, "close": 1.6134, "volume": 1871557.1, "close_time": 1765616399999, "quote_volume": 3002871.47144, "trades": 17082, "taker_buy_base": 883075.8, "taker_buy_quote": 1416318.76084 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.6134, "high": 1.6135, "low": 1.5985, "close": 1.5992, "volume": 1199279.8, "close_time": 1765619999999, "quote_volume": 1923590.64165, "trades": 10793, "taker_buy_base": 610129.8, "taker_buy_quote": 978638.57644 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.5991, "high": 1.6175, "low": 1.5941, "close": 1.614, "volume": 795593.1, "close_time": 1765623599999, "quote_volume": 1279934.24114, "trades": 8879, "taker_buy_base": 414719.4, "taker_buy_quote": 667045.13055 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.6141, "high": 1.6182, "low": 1.6051, "close": 1.607, "volume": 997174.9, "close_time": 1765627199999, "quote_volume": 1605540.24071, "trades": 9384, "taker_buy_base": 344618.3, "taker_buy_quote": 554894.12929 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.607, "high": 1.6176, "low": 1.6004, "close": 1.6109, "volume": 1050814.4, "close_time": 1765630799999, "quote_volume": 1691248.10893, "trades": 9864, "taker_buy_base": 512484.0, "taker_buy_quote": 824891.28697 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.6109, "high": 1.6152, "low": 1.5997, "close": 1.601, "volume": 1399899.4, "close_time": 1765634399999, "quote_volume": 2248804.51979, "trades": 10205, "taker_buy_base": 483279.1, "taker_buy_quote": 776459.94315 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.6011, "high": 1.6076, "low": 1.5953, "close": 1.599, "volume": 1495855.0, "close_time": 1765637999999, "quote_volume": 2394592.68304, "trades": 11190, "taker_buy_base": 753858.9, "taker_buy_quote": 1206575.03813 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.599, "high": 1.6104, "low": 1.5983, "close": 1.6039, "volume": 1082553.6, "close_time": 1765641599999, "quote_volume": 1736122.2531, "trades": 10411, "taker_buy_base": 533821.3, "taker_buy_quote": 856078.63753 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.6039, "high": 1.6133, "low": 1.6034, "close": 1.6096, "volume": 869637.6, "close_time": 1765645199999, "quote_volume": 1399052.3715, "trades": 10292, "taker_buy_base": 428461.5, "taker_buy_quote": 689326.40308 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.6096, "high": 1.6103, "low": 1.5978, "close": 1.6065, "volume": 623326.2, "close_time": 1765648799999, "quote_volume": 998489.16706, "trades": 7856, "taker_buy_base": 310802.6, "taker_buy_quote": 497840.93216 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.6065, "high": 1.6128, "low": 1.6049, "close": 1.6079, "volume": 877734.4, "close_time": 1765652399999, "quote_volume": 1412512.86583, "trades": 8012, "taker_buy_base": 439976.1, "taker_buy_quote": 708057.80642 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.6079, "high": 1.6145, "low": 1.6066, "close": 1.6122, "volume": 479230.8, "close_time": 1765655999999, "quote_volume": 771985.70474, "trades": 5331, "taker_buy_base": 230776.0, "taker_buy_quote": 371707.38127 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.6123, "high": 1.6134, "low": 1.6024, "close": 1.604, "volume": 601688.3, "close_time": 1765659599999, "quote_volume": 967711.89399, "trades": 5111, "taker_buy_base": 246459.5, "taker_buy_quote": 396455.42748 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.604, "high": 1.6054, "low": 1.5863, "close": 1.6003, "volume": 1515682.1, "close_time": 1765663199999, "quote_volume": 2419843.85319, "trades": 15092, "taker_buy_base": 717809.9, "taker_buy_quote": 1146533.79346 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.6002, "high": 1.6026, "low": 1.5917, "close": 1.5987, "volume": 743240.3, "close_time": 1765666799999, "quote_volume": 1188292.49808, "trades": 5858, "taker_buy_base": 337859.2, "taker_buy_quote": 540277.19931 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.5987, "high": 1.6066, "low": 1.5954, "close": 1.6051, "volume": 434498.1, "close_time": 1765670399999, "quote_volume": 695442.70892, "trades": 5751, "taker_buy_base": 248400.2, "taker_buy_quote": 397695.34181 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.6052, "high": 1.6185, "low": 1.5959, "close": 1.6095, "volume": 1479862.9, "close_time": 1765673999999, "quote_volume": 2381145.52281, "trades": 13436, "taker_buy_base": 836776.4, "taker_buy_quote": 1346048.13938 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.6096, "high": 1.63, "low": 1.6089, "close": 1.6125, "volume": 1034194.9, "close_time": 1765677599999, "quote_volume": 1674194.83852, "trades": 11181, "taker_buy_base": 547069.5, "taker_buy_quote": 885681.77538 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.6124, "high": 1.6242, "low": 1.6119, "close": 1.617, "volume": 529414.4, "close_time": 1765681199999, "quote_volume": 856763.77846, "trades": 6536, "taker_buy_base": 251881.8, "taker_buy_quote": 407588.07478 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.6171, "high": 1.6174, "low": 1.6048, "close": 1.606, "volume": 415489.1, "close_time": 1765684799999, "quote_volume": 668589.20789, "trades": 5114, "taker_buy_base": 198742.1, "taker_buy_quote": 319775.81062 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.6059, "high": 1.6121, "low": 1.5972, "close": 1.6013, "volume": 574348.4, "close_time": 1765688399999, "quote_volume": 921017.43667, "trades": 6305, "taker_buy_base": 262498.2, "taker_buy_quote": 421036.40402 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.6012, "high": 1.6012, "low": 1.5876, "close": 1.5992, "volume": 1087172.6, "close_time": 1765691999999, "quote_volume": 1733134.04409, "trades": 9257, "taker_buy_base": 510032.1, "taker_buy_quote": 813279.37293 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.5992, "high": 1.6026, "low": 1.59, "close": 1.5967, "volume": 717487.9, "close_time": 1765695599999, "quote_volume": 1145284.59295, "trades": 7866, "taker_buy_base": 286572.6, "taker_buy_quote": 457738.18692 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.5968, "high": 1.6045, "low": 1.595, "close": 1.5998, "volume": 572582.2, "close_time": 1765699199999, "quote_volume": 915526.77643, "trades": 6363, "taker_buy_base": 300905.1, "taker_buy_quote": 481212.68339 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.5998, "high": 1.6133, "low": 1.5997, "close": 1.6, "volume": 909155.6, "close_time": 1765702799999, "quote_volume": 1461345.22524, "trades": 8763, "taker_buy_base": 418016.4, "taker_buy_quote": 671949.17097 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.6, "high": 1.6047, "low": 1.5965, "close": 1.6015, "volume": 740754.3, "close_time": 1765706399999, "quote_volume": 1185276.29425, "trades": 7498, "taker_buy_base": 376622.3, "taker_buy_quote": 602673.07772 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.6015, "high": 1.61, "low": 1.5897, "close": 1.6025, "volume": 1540314.0, "close_time": 1765709999999, "quote_volume": 2464227.85689, "trades": 12835, "taker_buy_base": 640628.0, "taker_buy_quote": 1025096.90184 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.6025, "high": 1.6043, "low": 1.5704, "close": 1.6, "volume": 2829401.4, "close_time": 1765713599999, "quote_volume": 4490298.70883, "trades": 27131, "taker_buy_base": 1267781.2, "taker_buy_quote": 2013179.76531 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.6, "high": 1.6282, "low": 1.5905, "close": 1.6192, "volume": 3739707.8, "close_time": 1765717199999, "quote_volume": 6034506.94135, "trades": 31271, "taker_buy_base": 1975191.2, "taker_buy_quote": 3186699.08704 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.6193, "high": 1.6287, "low": 1.6054, "close": 1.6273, "volume": 2481926.9, "close_time": 1765720799999, "quote_volume": 4016252.53443, "trades": 25375, "taker_buy_base": 1320235.2, "taker_buy_quote": 2137879.83874 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.6273, "high": 1.6431, "low": 1.5877, "close": 1.5981, "volume": 4233856.2, "close_time": 1765724399999, "quote_volume": 6845031.50916, "trades": 41331, "taker_buy_base": 1989895.3, "taker_buy_quote": 3219311.17729 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.5982, "high": 1.6049, "low": 1.5817, "close": 1.5862, "volume": 1979750.1, "close_time": 1765727999999, "quote_volume": 3147159.31369, "trades": 21875, "taker_buy_base": 1018220.6, "taker_buy_quote": 1618479.94526 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.5861, "high": 1.6046, "low": 1.5769, "close": 1.5853, "volume": 1975871.3, "close_time": 1765731599999, "quote_volume": 3136895.25871, "trades": 22686, "taker_buy_base": 1022868.0, "taker_buy_quote": 1624644.69789 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.5854, "high": 1.5874, "low": 1.5633, "close": 1.5654, "volume": 2025769.5, "close_time": 1765735199999, "quote_volume": 3182402.15421, "trades": 22214, "taker_buy_base": 1074308.3, "taker_buy_quote": 1687565.73614 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.5654, "high": 1.5818, "low": 1.5642, "close": 1.5803, "volume": 1343296.3, "close_time": 1765738799999, "quote_volume": 2111514.01775, "trades": 14719, "taker_buy_base": 692659.3, "taker_buy_quote": 1088945.10261 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.5803, "high": 1.5803, "low": 1.5564, "close": 1.5629, "volume": 1136903.8, "close_time": 1765742399999, "quote_volume": 1779459.55187, "trades": 12138, "taker_buy_base": 535147.5, "taker_buy_quote": 837839.85539 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.5629, "high": 1.5734, "low": 1.5521, "close": 1.5627, "volume": 1478620.6, "close_time": 1765745999999, "quote_volume": 2310292.49253, "trades": 18646, "taker_buy_base": 778998.6, "taker_buy_quote": 1217213.81774 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.5627, "high": 1.5714, "low": 1.5548, "close": 1.5595, "volume": 736350.0, "close_time": 1765749599999, "quote_volume": 1149995.15556, "trades": 11430, "taker_buy_base": 323305.3, "taker_buy_quote": 504931.39313 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.5596, "high": 1.5683, "low": 1.5481, "close": 1.5611, "volume": 1263392.4, "close_time": 1765753199999, "quote_volume": 1966401.31749, "trades": 15974, "taker_buy_base": 599964.6, "taker_buy_quote": 933945.10619 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.5611, "high": 1.5691, "low": 1.5248, "close": 1.5535, "volume": 4102780.4, "close_time": 1765756799999, "quote_volume": 6333158.6627, "trades": 39067, "taker_buy_base": 2157887.1, "taker_buy_quote": 3331914.91269 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.5534, "high": 1.5766, "low": 1.5478, "close": 1.5663, "volume": 1992576.6, "close_time": 1765760399999, "quote_volume": 3113752.84928, "trades": 24243, "taker_buy_base": 1202098.4, "taker_buy_quote": 1878592.0112 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.5664, "high": 1.5929, "low": 1.562, "close": 1.5837, "volume": 1526865.6, "close_time": 1765763999999, "quote_volume": 2409881.32609, "trades": 19370, "taker_buy_base": 906025.0, "taker_buy_quote": 1430162.8782 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.5838, "high": 1.6046, "low": 1.5738, "close": 1.5756, "volume": 1880224.9, "close_time": 1765767599999, "quote_volume": 2989118.85964, "trades": 21214, "taker_buy_base": 905408.7, "taker_buy_quote": 1440359.91274 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.5755, "high": 1.5812, "low": 1.5578, "close": 1.5696, "volume": 1344214.4, "close_time": 1765771199999, "quote_volume": 2110953.99893, "trades": 14954, "taker_buy_base": 684343.3, "taker_buy_quote": 1075095.45619 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.5696, "high": 1.5859, "low": 1.5626, "close": 1.5776, "volume": 2338932.3, "close_time": 1765774799999, "quote_volume": 3687540.98792, "trades": 20752, "taker_buy_base": 1588488.8, "taker_buy_quote": 2504101.35958 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.5777, "high": 1.5832, "low": 1.5699, "close": 1.5718, "volume": 797515.6, "close_time": 1765778399999, "quote_volume": 1257771.92882, "trades": 8480, "taker_buy_base": 465627.3, "taker_buy_quote": 734471.07113 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.5718, "high": 1.5762, "low": 1.5663, "close": 1.5708, "volume": 2197083.0, "close_time": 1765781999999, "quote_volume": 3454070.95484, "trades": 16384, "taker_buy_base": 805488.2, "taker_buy_quote": 1266436.78668 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.5708, "high": 1.5737, "low": 1.5577, "close": 1.5657, "volume": 2100156.7, "close_time": 1765785599999, "quote_volume": 3283679.81515, "trades": 18285, "taker_buy_base": 1037933.1, "taker_buy_quote": 1623392.64281 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.5657, "high": 1.5722, "low": 1.5595, "close": 1.5665, "volume": 905079.5, "close_time": 1765789199999, "quote_volume": 1417606.29113, "trades": 9767, "taker_buy_base": 548788.6, "taker_buy_quote": 859669.86524 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.5664, "high": 1.5778, "low": 1.5654, "close": 1.5728, "volume": 620353.2, "close_time": 1765792799999, "quote_volume": 975297.84443, "trades": 8519, "taker_buy_base": 302242.3, "taker_buy_quote": 475209.65066 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.5728, "high": 1.5792, "low": 1.5673, "close": 1.5729, "volume": 918092.6, "close_time": 1765796399999, "quote_volume": 1443425.66651, "trades": 10306, "taker_buy_base": 404109.4, "taker_buy_quote": 635275.89712 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.573, "high": 1.5752, "low": 1.5613, "close": 1.5655, "volume": 602393.8, "close_time": 1765799999999, "quote_volume": 944007.95523, "trades": 7301, "taker_buy_base": 313456.8, "taker_buy_quote": 491264.67185 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.5654, "high": 1.5752, "low": 1.5571, "close": 1.5736, "volume": 788743.5, "close_time": 1765803599999, "quote_volume": 1234886.75208, "trades": 9190, "taker_buy_base": 345151.7, "taker_buy_quote": 540507.90205 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.5737, "high": 1.5749, "low": 1.5522, "close": 1.5602, "volume": 1200442.2, "close_time": 1765807199999, "quote_volume": 1874233.06127, "trades": 15689, "taker_buy_base": 515725.3, "taker_buy_quote": 804888.16667 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.5602, "high": 1.5803, "low": 1.5125, "close": 1.5269, "volume": 5932946.4, "close_time": 1765810799999, "quote_volume": 9152659.07236, "trades": 58151, "taker_buy_base": 2481554.1, "taker_buy_quote": 3826555.86065 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.5268, "high": 1.5291, "low": 1.4657, "close": 1.4865, "volume": 12387775.2, "close_time": 1765814399999, "quote_volume": 18498199.92585, "trades": 126855, "taker_buy_base": 5778523.7, "taker_buy_quote": 8626363.30496 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.4866, "high": 1.4932, "low": 1.4641, "close": 1.4737, "volume": 3430721.5, "close_time": 1765817999999, "quote_volume": 5072451.72932, "trades": 41018, "taker_buy_base": 1692542.6, "taker_buy_quote": 2502479.44871 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.4737, "high": 1.4785, "low": 1.4542, "close": 1.4588, "volume": 2516665.1, "close_time": 1765821599999, "quote_volume": 3686820.8059, "trades": 28043, "taker_buy_base": 1173505.0, "taker_buy_quote": 1719848.53882 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.4587, "high": 1.4587, "low": 1.4305, "close": 1.4557, "volume": 3592657.8, "close_time": 1765825199999, "quote_volume": 5194432.74341, "trades": 37446, "taker_buy_base": 1842986.0, "taker_buy_quote": 2665196.96619 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.4557, "high": 1.4717, "low": 1.4549, "close": 1.4607, "volume": 2376037.5, "close_time": 1765828799999, "quote_volume": 3477962.99986, "trades": 26262, "taker_buy_base": 1244430.1, "taker_buy_quote": 1821453.62917 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.4606, "high": 1.4606, "low": 1.4417, "close": 1.4469, "volume": 2179896.8, "close_time": 1765832399999, "quote_volume": 3160708.44004, "trades": 22430, "taker_buy_base": 1070220.4, "taker_buy_quote": 1551452.34926 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.447, "high": 1.4588, "low": 1.4432, "close": 1.4552, "volume": 1206520.7, "close_time": 1765835999999, "quote_volume": 1750168.39234, "trades": 14121, "taker_buy_base": 675960.3, "taker_buy_quote": 980624.00005 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.4553, "high": 1.4596, "low": 1.449, "close": 1.4583, "volume": 1334549.7, "close_time": 1765839599999, "quote_volume": 1942287.94616, "trades": 11319, "taker_buy_base": 756263.0, "taker_buy_quote": 1100657.23619 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.4584, "high": 1.4726, "low": 1.4573, "close": 1.4708, "volume": 2610042.0, "close_time": 1765843199999, "quote_volume": 3826583.22943, "trades": 21611, "taker_buy_base": 1634336.6, "taker_buy_quote": 2396121.309 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.4708, "high": 1.4775, "low": 1.4484, "close": 1.4509, "volume": 1795277.0, "close_time": 1765846799999, "quote_volume": 2631478.57683, "trades": 18009, "taker_buy_base": 719296.0, "taker_buy_quote": 1054876.41392 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.4509, "high": 1.4606, "low": 1.4464, "close": 1.4542, "volume": 1533854.0, "close_time": 1765850399999, "quote_volume": 2228176.13612, "trades": 18310, "taker_buy_base": 783134.8, "taker_buy_quote": 1137667.20514 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.4541, "high": 1.4627, "low": 1.4403, "close": 1.4571, "volume": 1375904.0, "close_time": 1765853999999, "quote_volume": 1997971.05903, "trades": 16420, "taker_buy_base": 658795.8, "taker_buy_quote": 957395.03238 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.4571, "high": 1.4605, "low": 1.4407, "close": 1.4563, "volume": 1068417.4, "close_time": 1765857599999, "quote_volume": 1552175.23124, "trades": 13908, "taker_buy_base": 477853.3, "taker_buy_quote": 694024.07148 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.4563, "high": 1.4611, "low": 1.4383, "close": 1.4607, "volume": 1168944.3, "close_time": 1765861199999, "quote_volume": 1695496.73334, "trades": 17848, "taker_buy_base": 489752.9, "taker_buy_quote": 710556.53854 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.4606, "high": 1.4684, "low": 1.4574, "close": 1.4633, "volume": 993496.2, "close_time": 1765864799999, "quote_volume": 1453011.64334, "trades": 13329, "taker_buy_base": 558998.5, "taker_buy_quote": 817573.19486 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.4634, "high": 1.482, "low": 1.463, "close": 1.4754, "volume": 1461194.4, "close_time": 1765868399999, "quote_volume": 2154702.68896, "trades": 12699, "taker_buy_base": 864455.9, "taker_buy_quote": 1274553.89688 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.4755, "high": 1.481, "low": 1.4499, "close": 1.4542, "volume": 1363679.5, "close_time": 1765871999999, "quote_volume": 1994493.32117, "trades": 17185, "taker_buy_base": 657767.5, "taker_buy_quote": 961968.9473 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.4542, "high": 1.4741, "low": 1.4535, "close": 1.4662, "volume": 809832.2, "close_time": 1765875599999, "quote_volume": 1185858.51288, "trades": 12500, "taker_buy_base": 434782.3, "taker_buy_quote": 636723.40807 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.4663, "high": 1.4733, "low": 1.465, "close": 1.4671, "volume": 561414.1, "close_time": 1765879199999, "quote_volume": 824382.97423, "trades": 7361, "taker_buy_base": 281623.8, "taker_buy_quote": 413526.36329 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.4672, "high": 1.5037, "low": 1.4627, "close": 1.4932, "volume": 2348190.4, "close_time": 1765882799999, "quote_volume": 3490225.19442, "trades": 24649, "taker_buy_base": 1245557.0, "taker_buy_quote": 1851767.85175 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.4932, "high": 1.5178, "low": 1.484, "close": 1.5148, "volume": 2302902.9, "close_time": 1765886399999, "quote_volume": 3452763.47004, "trades": 21267, "taker_buy_base": 1235537.2, "taker_buy_quote": 1852955.84507 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.5147, "high": 1.5249, "low": 1.4996, "close": 1.5023, "volume": 2632374.8, "close_time": 1765889999999, "quote_volume": 3980959.53437, "trades": 27823, "taker_buy_base": 1168618.3, "taker_buy_quote": 1767927.15599 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.5022, "high": 1.5297, "low": 1.4877, "close": 1.4882, "volume": 4947418.4, "close_time": 1765893599999, "quote_volume": 7450289.13941, "trades": 58297, "taker_buy_base": 2345654.4, "taker_buy_quote": 3533548.93085 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.4883, "high": 1.5275, "low": 1.4783, "close": 1.515, "volume": 5506369.0, "close_time": 1765897199999, "quote_volume": 8282664.23167, "trades": 67824, "taker_buy_base": 2747417.5, "taker_buy_quote": 4134158.42032 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.5151, "high": 1.5345, "low": 1.5001, "close": 1.526, "volume": 4699041.4, "close_time": 1765900799999, "quote_volume": 7114068.96512, "trades": 53774, "taker_buy_base": 2342518.7, "taker_buy_quote": 3547604.69342 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.526, "high": 1.5272, "low": 1.5007, "close": 1.5109, "volume": 2525762.1, "close_time": 1765904399999, "quote_volume": 3824280.51923, "trades": 30296, "taker_buy_base": 1284587.8, "taker_buy_quote": 1945607.50718 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.5109, "high": 1.525, "low": 1.4978, "close": 1.4991, "volume": 1987574.7, "close_time": 1765907999999, "quote_volume": 3002461.76196, "trades": 21916, "taker_buy_base": 959695.2, "taker_buy_quote": 1450698.30285 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.4992, "high": 1.5243, "low": 1.4992, "close": 1.5142, "volume": 1756639.1, "close_time": 1765911599999, "quote_volume": 2654031.76933, "trades": 21013, "taker_buy_base": 1019153.3, "taker_buy_quote": 1540192.22763 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.5141, "high": 1.5152, "low": 1.5, "close": 1.5101, "volume": 1080155.0, "close_time": 1765915199999, "quote_volume": 1627110.75256, "trades": 13441, "taker_buy_base": 566018.2, "taker_buy_quote": 852990.07492 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.51, "high": 1.5264, "low": 1.5023, "close": 1.5123, "volume": 1694057.4, "close_time": 1765918799999, "quote_volume": 2567729.48746, "trades": 17901, "taker_buy_base": 796585.5, "taker_buy_quote": 1207160.96669 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.5123, "high": 1.5186, "low": 1.5087, "close": 1.5117, "volume": 750546.3, "close_time": 1765922399999, "quote_volume": 1135708.50777, "trades": 8121, "taker_buy_base": 390085.2, "taker_buy_quote": 590403.0561 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.5116, "high": 1.5151, "low": 1.5069, "close": 1.5088, "volume": 491735.1, "close_time": 1765925999999, "quote_volume": 743122.87938, "trades": 5320, "taker_buy_base": 268939.3, "taker_buy_quote": 406429.05187 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.5088, "high": 1.514, "low": 1.5032, "close": 1.5114, "volume": 716132.3, "close_time": 1765929599999, "quote_volume": 1080416.82896, "trades": 8126, "taker_buy_base": 387835.7, "taker_buy_quote": 585117.12877 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.5113, "high": 1.5113, "low": 1.4926, "close": 1.4974, "volume": 906453.9, "close_time": 1765933199999, "quote_volume": 1359752.51961, "trades": 9323, "taker_buy_base": 388905.9, "taker_buy_quote": 583131.60476 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.4974, "high": 1.5154, "low": 1.4951, "close": 1.4984, "volume": 935604.4, "close_time": 1765936799999, "quote_volume": 1407813.18396, "trades": 10010, "taker_buy_base": 457074.8, "taker_buy_quote": 687648.31398 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.4983, "high": 1.5027, "low": 1.4882, "close": 1.5006, "volume": 1129131.0, "close_time": 1765940399999, "quote_volume": 1687913.31031, "trades": 10772, "taker_buy_base": 529286.8, "taker_buy_quote": 791351.85117 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.5006, "high": 1.5059, "low": 1.4801, "close": 1.4904, "volume": 1947263.7, "close_time": 1765943999999, "quote_volume": 2907589.05182, "trades": 12885, "taker_buy_base": 973980.5, "taker_buy_quote": 1455270.80733 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.4904, "high": 1.4937, "low": 1.4741, "close": 1.478, "volume": 1540532.1, "close_time": 1765947599999, "quote_volume": 2282905.97666, "trades": 12879, "taker_buy_base": 643287.1, "taker_buy_quote": 953356.74602 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.478, "high": 1.4838, "low": 1.468, "close": 1.478, "volume": 1386892.0, "close_time": 1765951199999, "quote_volume": 2046372.76241, "trades": 14463, "taker_buy_base": 642043.4, "taker_buy_quote": 947673.65277 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.4779, "high": 1.4893, "low": 1.4774, "close": 1.4818, "volume": 1328696.6, "close_time": 1765954799999, "quote_volume": 1972721.2877, "trades": 11263, "taker_buy_base": 654527.5, "taker_buy_quote": 971592.41611 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.4818, "high": 1.4879, "low": 1.4753, "close": 1.4853, "volume": 1233899.8, "close_time": 1765958399999, "quote_volume": 1828114.90313, "trades": 9962, "taker_buy_base": 714420.6, "taker_buy_quote": 1058445.31681 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.4853, "high": 1.4853, "low": 1.4683, "close": 1.4699, "volume": 843868.3, "close_time": 1765961999999, "quote_volume": 1243620.06187, "trades": 8423, "taker_buy_base": 380474.2, "taker_buy_quote": 560860.30978 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.47, "high": 1.4726, "low": 1.4636, "close": 1.4671, "volume": 965672.0, "close_time": 1765965599999, "quote_volume": 1417621.08834, "trades": 9030, "taker_buy_base": 507968.2, "taker_buy_quote": 745959.85526 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.4671, "high": 1.475, "low": 1.4613, "close": 1.4681, "volume": 815035.0, "close_time": 1765969199999, "quote_volume": 1197545.05615, "trades": 9720, "taker_buy_base": 454894.7, "taker_buy_quote": 668453.12994 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.4681, "high": 1.4824, "low": 1.4669, "close": 1.4783, "volume": 1254567.3, "close_time": 1765972799999, "quote_volume": 1852015.244, "trades": 9164, "taker_buy_base": 740450.3, "taker_buy_quote": 1093089.2708 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.4783, "high": 1.4843, "low": 1.4709, "close": 1.4736, "volume": 1081590.6, "close_time": 1765976399999, "quote_volume": 1597540.91849, "trades": 10087, "taker_buy_base": 466453.2, "taker_buy_quote": 689152.20755 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.4735, "high": 1.4971, "low": 1.4698, "close": 1.4898, "volume": 1725704.7, "close_time": 1765979999999, "quote_volume": 2559860.22014, "trades": 17699, "taker_buy_base": 948439.6, "taker_buy_quote": 1406666.22529 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.4899, "high": 1.5299, "low": 1.462, "close": 1.5275, "volume": 6481107.5, "close_time": 1765983599999, "quote_volume": 9704519.57573, "trades": 62014, "taker_buy_base": 3375200.5, "taker_buy_quote": 5057374.55145 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.5275, "high": 1.5465, "low": 1.467, "close": 1.474, "volume": 10784852.9, "close_time": 1765987199999, "quote_volume": 16298068.73308, "trades": 89604, "taker_buy_base": 5017052.0, "taker_buy_quote": 7590120.62343 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.4739, "high": 1.4849, "low": 1.4293, "close": 1.4532, "volume": 7506231.2, "close_time": 1765990799999, "quote_volume": 10883490.2255, "trades": 76702, "taker_buy_base": 3555713.9, "taker_buy_quote": 5157385.01017 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.4532, "high": 1.4594, "low": 1.4208, "close": 1.4297, "volume": 4259190.7, "close_time": 1765994399999, "quote_volume": 6137517.82266, "trades": 37942, "taker_buy_base": 1986615.0, "taker_buy_quote": 2866592.97457 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.4298, "high": 1.4444, "low": 1.4085, "close": 1.4122, "volume": 4325642.0, "close_time": 1765997999999, "quote_volume": 6163586.49333, "trades": 36800, "taker_buy_base": 2027687.7, "taker_buy_quote": 2892029.4265 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.4123, "high": 1.427, "low": 1.4021, "close": 1.4248, "volume": 3483896.2, "close_time": 1766001599999, "quote_volume": 4920145.14296, "trades": 32177, "taker_buy_base": 1958249.3, "taker_buy_quote": 2766651.01511 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.4248, "high": 1.4414, "low": 1.4192, "close": 1.4277, "volume": 2257139.0, "close_time": 1766005199999, "quote_volume": 3229503.43238, "trades": 22068, "taker_buy_base": 1180282.0, "taker_buy_quote": 1688904.734 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.4276, "high": 1.4326, "low": 1.4135, "close": 1.4185, "volume": 826384.0, "close_time": 1766008799999, "quote_volume": 1175103.20577, "trades": 9314, "taker_buy_base": 416968.9, "taker_buy_quote": 592938.21599 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.4185, "high": 1.4289, "low": 1.4108, "close": 1.4247, "volume": 958481.7, "close_time": 1766012399999, "quote_volume": 1362145.48198, "trades": 7808, "taker_buy_base": 521060.8, "taker_buy_quote": 740394.66901 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.4247, "high": 1.4249, "low": 1.4137, "close": 1.4236, "volume": 847970.3, "close_time": 1766015999999, "quote_volume": 1203509.72242, "trades": 7687, "taker_buy_base": 450415.6, "taker_buy_quote": 639306.60239 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.4237, "high": 1.4256, "low": 1.4176, "close": 1.4218, "volume": 707878.4, "close_time": 1766019599999, "quote_volume": 1005935.77948, "trades": 8010, "taker_buy_base": 356921.0, "taker_buy_quote": 507201.24556 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.4216, "high": 1.4216, "low": 1.4066, "close": 1.4095, "volume": 1250671.2, "close_time": 1766023199999, "quote_volume": 1764613.85764, "trades": 10829, "taker_buy_base": 585408.6, "taker_buy_quote": 826153.7844 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.4096, "high": 1.4237, "low": 1.4051, "close": 1.4177, "volume": 1175276.6, "close_time": 1766026799999, "quote_volume": 1664442.65552, "trades": 13300, "taker_buy_base": 631003.8, "taker_buy_quote": 893738.32634 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.4177, "high": 1.4177, "low": 1.3972, "close": 1.4086, "volume": 1644875.7, "close_time": 1766030399999, "quote_volume": 2311722.23651, "trades": 13245, "taker_buy_base": 668552.7, "taker_buy_quote": 939627.38039 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.4087, "high": 1.415, "low": 1.4078, "close": 1.4112, "volume": 941687.0, "close_time": 1766033999999, "quote_volume": 1328873.34003, "trades": 8521, "taker_buy_base": 449600.5, "taker_buy_quote": 634481.35506 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.4114, "high": 1.4134, "low": 1.3922, "close": 1.3957, "volume": 1474600.4, "close_time": 1766037599999, "quote_volume": 2065056.62911, "trades": 11712, "taker_buy_base": 725669.5, "taker_buy_quote": 1016554.62714 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.3955, "high": 1.4018, "low": 1.393, "close": 1.397, "volume": 872869.6, "close_time": 1766041199999, "quote_volume": 1219841.71441, "trades": 8229, "taker_buy_base": 442475.6, "taker_buy_quote": 618290.50791 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.3971, "high": 1.4039, "low": 1.3918, "close": 1.3978, "volume": 1795015.0, "close_time": 1766044799999, "quote_volume": 2510425.74429, "trades": 13002, "taker_buy_base": 914727.0, "taker_buy_quote": 1278916.95339 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.3978, "high": 1.4093, "low": 1.3941, "close": 1.4012, "volume": 1210660.4, "close_time": 1766048399999, "quote_volume": 1696960.16741, "trades": 12401, "taker_buy_base": 613210.2, "taker_buy_quote": 859549.04611 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.4011, "high": 1.411, "low": 1.3959, "close": 1.4062, "volume": 1580639.0, "close_time": 1766051999999, "quote_volume": 2218300.87787, "trades": 16129, "taker_buy_base": 972353.0, "taker_buy_quote": 1365033.25918 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.4061, "high": 1.4109, "low": 1.4026, "close": 1.409, "volume": 1030272.0, "close_time": 1766055599999, "quote_volume": 1450353.05845, "trades": 10458, "taker_buy_base": 571704.1, "taker_buy_quote": 804848.85022 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.4091, "high": 1.4091, "low": 1.397, "close": 1.4014, "volume": 1052486.8, "close_time": 1766059199999, "quote_volume": 1474169.90295, "trades": 9196, "taker_buy_base": 565183.4, "taker_buy_quote": 791658.96568 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.4015, "high": 1.4159, "low": 1.3987, "close": 1.4129, "volume": 1047886.8, "close_time": 1766062799999, "quote_volume": 1474742.53135, "trades": 10255, "taker_buy_base": 505029.0, "taker_buy_quote": 710983.87849 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.413, "high": 1.4644, "low": 1.4126, "close": 1.4564, "volume": 7787314.8, "close_time": 1766066399999, "quote_volume": 11205825.05577, "trades": 61451, "taker_buy_base": 4119106.0, "taker_buy_quote": 5929492.22837 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.4565, "high": 1.4748, "low": 1.4231, "close": 1.4373, "volume": 6365936.2, "close_time": 1766069999999, "quote_volume": 9226258.34616, "trades": 70360, "taker_buy_base": 3091324.2, "taker_buy_quote": 4479966.65953 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.4374, "high": 1.4605, "low": 1.4208, "close": 1.4364, "volume": 4161119.0, "close_time": 1766073599999, "quote_volume": 5993556.33732, "trades": 42536, "taker_buy_base": 2126777.9, "taker_buy_quote": 3064467.65347 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.4362, "high": 1.4411, "low": 1.4124, "close": 1.4229, "volume": 2441584.2, "close_time": 1766077199999, "quote_volume": 3485510.31351, "trades": 24966, "taker_buy_base": 1170051.0, "taker_buy_quote": 1670626.19528 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.4228, "high": 1.4234, "low": 1.3476, "close": 1.3791, "volume": 11036596.9, "close_time": 1766080799999, "quote_volume": 15126555.30663, "trades": 102741, "taker_buy_base": 5009586.6, "taker_buy_quote": 6866358.89196 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.3792, "high": 1.3952, "low": 1.3647, "close": 1.3716, "volume": 3401179.6, "close_time": 1766084399999, "quote_volume": 4691310.30237, "trades": 33656, "taker_buy_base": 1611085.3, "taker_buy_quote": 2222882.94761 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.3715, "high": 1.3724, "low": 1.3268, "close": 1.3309, "volume": 5914338.1, "close_time": 1766087999999, "quote_volume": 7979899.0025, "trades": 57189, "taker_buy_base": 2623993.7, "taker_buy_quote": 3544296.59066 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.3308, "high": 1.349, "low": 1.3294, "close": 1.3378, "volume": 2819034.0, "close_time": 1766091599999, "quote_volume": 3780925.11248, "trades": 34029, "taker_buy_base": 1381580.8, "taker_buy_quote": 1853445.38547 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.3378, "high": 1.3586, "low": 1.3377, "close": 1.3569, "volume": 2397624.9, "close_time": 1766095199999, "quote_volume": 3239724.87171, "trades": 26162, "taker_buy_base": 1475455.6, "taker_buy_quote": 1993626.58694 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.3569, "high": 1.3623, "low": 1.3498, "close": 1.3539, "volume": 1041106.3, "close_time": 1766098799999, "quote_volume": 1411466.4023, "trades": 10119, "taker_buy_base": 535078.2, "taker_buy_quote": 725493.24628 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.354, "high": 1.3544, "low": 1.3423, "close": 1.3466, "volume": 777785.2, "close_time": 1766102399999, "quote_volume": 1048007.34273, "trades": 9361, "taker_buy_base": 328781.6, "taker_buy_quote": 442933.97734 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.3467, "high": 1.35, "low": 1.33, "close": 1.3386, "volume": 1805107.4, "close_time": 1766105999999, "quote_volume": 2414135.20843, "trades": 17258, "taker_buy_base": 712952.1, "taker_buy_quote": 953940.58837 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.3385, "high": 1.3415, "low": 1.3283, "close": 1.3343, "volume": 1310188.9, "close_time": 1766109599999, "quote_volume": 1748827.23838, "trades": 13953, "taker_buy_base": 643911.2, "taker_buy_quote": 859728.28101 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.3342, "high": 1.3449, "low": 1.3287, "close": 1.341, "volume": 2087022.7, "close_time": 1766113199999, "quote_volume": 2791399.717, "trades": 22538, "taker_buy_base": 1194651.4, "taker_buy_quote": 1598157.7799 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.341, "high": 1.3967, "low": 1.3388, "close": 1.3786, "volume": 5675306.3, "close_time": 1766116799999, "quote_volume": 7800059.44799, "trades": 60531, "taker_buy_base": 3094026.7, "taker_buy_quote": 4252697.83495 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.3786, "high": 1.3866, "low": 1.3756, "close": 1.3835, "volume": 2014168.8, "close_time": 1766120399999, "quote_volume": 2782160.33541, "trades": 21193, "taker_buy_base": 1083755.6, "taker_buy_quote": 1497299.0083 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.3836, "high": 1.389, "low": 1.375, "close": 1.3885, "volume": 1458882.1, "close_time": 1766123999999, "quote_volume": 2013368.03846, "trades": 18655, "taker_buy_base": 746790.6, "taker_buy_quote": 1030903.82148 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.3885, "high": 1.4127, "low": 1.3825, "close": 1.412, "volume": 1946599.1, "close_time": 1766127599999, "quote_volume": 2719420.02309, "trades": 19041, "taker_buy_base": 957286.0, "taker_buy_quote": 1337697.84668 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.4121, "high": 1.4635, "low": 1.4118, "close": 1.4351, "volume": 5049363.0, "close_time": 1766131199999, "quote_volume": 7255386.83126, "trades": 51413, "taker_buy_base": 2699147.7, "taker_buy_quote": 3878936.1899 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.435, "high": 1.4406, "low": 1.4222, "close": 1.4303, "volume": 1816732.0, "close_time": 1766134799999, "quote_volume": 2600244.1722, "trades": 22089, "taker_buy_base": 858246.9, "taker_buy_quote": 1228706.4723 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.4302, "high": 1.4309, "low": 1.4227, "close": 1.4283, "volume": 1257641.0, "close_time": 1766138399999, "quote_volume": 1795027.00245, "trades": 13647, "taker_buy_base": 568868.0, "taker_buy_quote": 812075.38894 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.4283, "high": 1.435, "low": 1.4162, "close": 1.4244, "volume": 1886463.8, "close_time": 1766141999999, "quote_volume": 2686074.59628, "trades": 20687, "taker_buy_base": 873233.3, "taker_buy_quote": 1244044.42854 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.4244, "high": 1.4321, "low": 1.4188, "close": 1.429, "volume": 1325251.2, "close_time": 1766145599999, "quote_volume": 1890667.27803, "trades": 15526, "taker_buy_base": 749282.2, "taker_buy_quote": 1069262.9417 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.4291, "high": 1.4399, "low": 1.422, "close": 1.434, "volume": 1423920.5, "close_time": 1766149199999, "quote_volume": 2038947.91487, "trades": 16203, "taker_buy_base": 739870.6, "taker_buy_quote": 1060169.13604 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.4341, "high": 1.448, "low": 1.431, "close": 1.4369, "volume": 1791050.4, "close_time": 1766152799999, "quote_volume": 2573927.95779, "trades": 19902, "taker_buy_base": 822553.2, "taker_buy_quote": 1182441.0756 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.437, "high": 1.4672, "low": 1.4292, "close": 1.4552, "volume": 3499804.9, "close_time": 1766156399999, "quote_volume": 5060073.80446, "trades": 45015, "taker_buy_base": 1699982.8, "taker_buy_quote": 2458837.16624 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.4551, "high": 1.4798, "low": 1.4314, "close": 1.4359, "volume": 4697432.7, "close_time": 1766159999999, "quote_volume": 6824398.82854, "trades": 62971, "taker_buy_base": 2330024.0, "taker_buy_quote": 3387880.09363 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.4358, "high": 1.4722, "low": 1.4335, "close": 1.4483, "volume": 2558452.4, "close_time": 1766163599999, "quote_volume": 3728025.50644, "trades": 32091, "taker_buy_base": 1225537.7, "taker_buy_quote": 1785201.99164 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.4483, "high": 1.4655, "low": 1.4327, "close": 1.4327, "volume": 3214967.3, "close_time": 1766167199999, "quote_volume": 4655098.39674, "trades": 35318, "taker_buy_base": 1533875.6, "taker_buy_quote": 2224032.27436 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.4328, "high": 1.4579, "low": 1.4328, "close": 1.4527, "volume": 1664896.4, "close_time": 1766170799999, "quote_volume": 2408828.13702, "trades": 21034, "taker_buy_base": 901413.8, "taker_buy_quote": 1303722.16945 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.4527, "high": 1.4904, "low": 1.4526, "close": 1.4791, "volume": 3169504.9, "close_time": 1766174399999, "quote_volume": 4674781.2793, "trades": 33340, "taker_buy_base": 1893295.1, "taker_buy_quote": 2792209.44547 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.4792, "high": 1.4979, "low": 1.4657, "close": 1.4902, "volume": 2403016.1, "close_time": 1766177999999, "quote_volume": 3564550.03856, "trades": 29041, "taker_buy_base": 1207839.4, "taker_buy_quote": 1793635.94702 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.4901, "high": 1.4905, "low": 1.474, "close": 1.4753, "volume": 1221933.2, "close_time": 1766181599999, "quote_volume": 1812508.67135, "trades": 17728, "taker_buy_base": 625873.9, "taker_buy_quote": 928427.62001 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.4753, "high": 1.487, "low": 1.4753, "close": 1.4838, "volume": 780686.0, "close_time": 1766185199999, "quote_volume": 1157232.29183, "trades": 10106, "taker_buy_base": 424725.4, "taker_buy_quote": 629529.41426 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.4837, "high": 1.4867, "low": 1.4786, "close": 1.4821, "volume": 975030.2, "close_time": 1766188799999, "quote_volume": 1444502.00522, "trades": 9033, "taker_buy_base": 441890.0, "taker_buy_quote": 654565.25763 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.4821, "high": 1.4824, "low": 1.4674, "close": 1.4686, "volume": 1014386.2, "close_time": 1766192399999, "quote_volume": 1494917.33241, "trades": 10859, "taker_buy_base": 415870.6, "taker_buy_quote": 612984.44151 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.4685, "high": 1.471, "low": 1.4653, "close": 1.4681, "volume": 442549.1, "close_time": 1766195999999, "quote_volume": 649910.03817, "trades": 5272, "taker_buy_base": 201057.5, "taker_buy_quote": 295278.1815 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.4681, "high": 1.4718, "low": 1.4642, "close": 1.467, "volume": 445146.9, "close_time": 1766199599999, "quote_volume": 653236.62133, "trades": 6660, "taker_buy_base": 216361.4, "taker_buy_quote": 317638.2582 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.4669, "high": 1.4774, "low": 1.4631, "close": 1.4732, "volume": 731346.1, "close_time": 1766203199999, "quote_volume": 1075003.40926, "trades": 7450, "taker_buy_base": 411582.7, "taker_buy_quote": 605107.89022 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.4731, "high": 1.4735, "low": 1.4577, "close": 1.4605, "volume": 842626.6, "close_time": 1766206799999, "quote_volume": 1233481.38244, "trades": 7923, "taker_buy_base": 347655.3, "taker_buy_quote": 508856.02856 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.4606, "high": 1.474, "low": 1.4593, "close": 1.4662, "volume": 1506166.7, "close_time": 1766210399999, "quote_volume": 2212151.44613, "trades": 13767, "taker_buy_base": 1039664.2, "taker_buy_quote": 1527242.09249 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.4662, "high": 1.4715, "low": 1.4625, "close": 1.4672, "volume": 824899.2, "close_time": 1766213999999, "quote_volume": 1211472.56274, "trades": 7281, "taker_buy_base": 500063.0, "taker_buy_quote": 734353.39778 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.4673, "high": 1.4747, "low": 1.4616, "close": 1.4735, "volume": 629818.1, "close_time": 1766217599999, "quote_volume": 925051.61486, "trades": 7287, "taker_buy_base": 293440.0, "taker_buy_quote": 431117.5747 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.4735, "high": 1.4854, "low": 1.4734, "close": 1.4743, "volume": 901040.6, "close_time": 1766221199999, "quote_volume": 1332585.11838, "trades": 10069, "taker_buy_base": 487224.3, "taker_buy_quote": 720585.90583 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.4742, "high": 1.4803, "low": 1.4735, "close": 1.4756, "volume": 814695.1, "close_time": 1766224799999, "quote_volume": 1203503.53223, "trades": 6507, "taker_buy_base": 551560.0, "taker_buy_quote": 814976.80354 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.4756, "high": 1.4765, "low": 1.4635, "close": 1.4652, "volume": 590155.0, "close_time": 1766228399999, "quote_volume": 867073.88001, "trades": 7072, "taker_buy_base": 231906.9, "taker_buy_quote": 340730.66732 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.4652, "high": 1.476, "low": 1.4645, "close": 1.4739, "volume": 460920.5, "close_time": 1766231999999, "quote_volume": 678156.55571, "trades": 5882, "taker_buy_base": 225048.4, "taker_buy_quote": 331181.17423 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.4739, "high": 1.4752, "low": 1.466, "close": 1.4677, "volume": 462034.3, "close_time": 1766235599999, "quote_volume": 678693.86671, "trades": 4405, "taker_buy_base": 185596.7, "taker_buy_quote": 272670.05335 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.4677, "high": 1.4701, "low": 1.4551, "close": 1.4645, "volume": 1399477.2, "close_time": 1766239199999, "quote_volume": 2044412.7562, "trades": 14005, "taker_buy_base": 526618.4, "taker_buy_quote": 769165.73766 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.4645, "high": 1.4659, "low": 1.4535, "close": 1.4654, "volume": 970540.5, "close_time": 1766242799999, "quote_volume": 1417352.63851, "trades": 8437, "taker_buy_base": 474715.8, "taker_buy_quote": 693462.59264 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.4654, "high": 1.4663, "low": 1.456, "close": 1.4626, "volume": 510742.3, "close_time": 1766246399999, "quote_volume": 746032.51361, "trades": 6986, "taker_buy_base": 211864.3, "taker_buy_quote": 309453.62982 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.4627, "high": 1.4649, "low": 1.4555, "close": 1.4609, "volume": 513573.5, "close_time": 1766249999999, "quote_volume": 749674.16812, "trades": 5364, "taker_buy_base": 258940.2, "taker_buy_quote": 378040.90557 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.4609, "high": 1.4649, "low": 1.4542, "close": 1.457, "volume": 644084.7, "close_time": 1766253599999, "quote_volume": 940473.8517, "trades": 5916, "taker_buy_base": 246623.9, "taker_buy_quote": 360089.45095 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.4571, "high": 1.4621, "low": 1.4541, "close": 1.4591, "volume": 444247.8, "close_time": 1766257199999, "quote_volume": 647538.4116, "trades": 4370, "taker_buy_base": 236686.5, "taker_buy_quote": 345049.06779 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.4592, "high": 1.4595, "low": 1.4512, "close": 1.4558, "volume": 304703.1, "close_time": 1766260799999, "quote_volume": 443372.74375, "trades": 3895, "taker_buy_base": 141017.2, "taker_buy_quote": 205249.92442 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.4557, "high": 1.458, "low": 1.4543, "close": 1.457, "volume": 313546.4, "close_time": 1766264399999, "quote_volume": 456491.91506, "trades": 3206, "taker_buy_base": 151852.9, "taker_buy_quote": 221077.78453 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.4569, "high": 1.4611, "low": 1.4545, "close": 1.4555, "volume": 391458.8, "close_time": 1766267999999, "quote_volume": 570519.00448, "trades": 4744, "taker_buy_base": 204709.1, "taker_buy_quote": 298332.89587 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.4556, "high": 1.4593, "low": 1.4521, "close": 1.4573, "volume": 386365.7, "close_time": 1766271599999, "quote_volume": 561956.37532, "trades": 3681, "taker_buy_base": 208007.5, "taker_buy_quote": 302572.53973 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.4572, "high": 1.4576, "low": 1.452, "close": 1.4545, "volume": 590777.5, "close_time": 1766275199999, "quote_volume": 859276.23368, "trades": 6084, "taker_buy_base": 354226.5, "taker_buy_quote": 515320.5406 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.4544, "high": 1.4607, "low": 1.4537, "close": 1.4586, "volume": 442235.6, "close_time": 1766278799999, "quote_volume": 644544.68166, "trades": 5753, "taker_buy_base": 247295.9, "taker_buy_quote": 360373.34709 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.4585, "high": 1.4585, "low": 1.4417, "close": 1.4422, "volume": 831891.1, "close_time": 1766282399999, "quote_volume": 1204873.67623, "trades": 8219, "taker_buy_base": 315150.0, "taker_buy_quote": 456425.22753 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.4421, "high": 1.4467, "low": 1.4354, "close": 1.4375, "volume": 771155.5, "close_time": 1766285999999, "quote_volume": 1110158.45247, "trades": 9428, "taker_buy_base": 350364.1, "taker_buy_quote": 504453.8479 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.4376, "high": 1.4493, "low": 1.4366, "close": 1.4452, "volume": 452604.9, "close_time": 1766289599999, "quote_volume": 653970.00793, "trades": 6176, "taker_buy_base": 287680.9, "taker_buy_quote": 415723.04394 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.4452, "high": 1.448, "low": 1.4401, "close": 1.441, "volume": 332485.9, "close_time": 1766293199999, "quote_volume": 480193.02384, "trades": 3653, "taker_buy_base": 132439.3, "taker_buy_quote": 191312.95903 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.441, "high": 1.4448, "low": 1.4394, "close": 1.4401, "volume": 594016.1, "close_time": 1766296799999, "quote_volume": 856273.72723, "trades": 5462, "taker_buy_base": 383348.7, "taker_buy_quote": 552544.54282 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.44, "high": 1.4447, "low": 1.4393, "close": 1.4418, "volume": 457782.4, "close_time": 1766300399999, "quote_volume": 660444.92359, "trades": 3966, "taker_buy_base": 226691.8, "taker_buy_quote": 327010.86357 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.4419, "high": 1.4439, "low": 1.44, "close": 1.4432, "volume": 264557.7, "close_time": 1766303999999, "quote_volume": 381405.88767, "trades": 3067, "taker_buy_base": 162615.3, "taker_buy_quote": 234437.36719 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.4431, "high": 1.4589, "low": 1.4385, "close": 1.4531, "volume": 1153163.2, "close_time": 1766307599999, "quote_volume": 1671541.42552, "trades": 11465, "taker_buy_base": 692121.4, "taker_buy_quote": 1003122.8672 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.4531, "high": 1.4774, "low": 1.4501, "close": 1.4714, "volume": 2040710.9, "close_time": 1766311199999, "quote_volume": 2992223.08518, "trades": 20169, "taker_buy_base": 1235428.2, "taker_buy_quote": 1811624.78117 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.4715, "high": 1.4766, "low": 1.4571, "close": 1.46, "volume": 1327639.7, "close_time": 1766314799999, "quote_volume": 1946484.32932, "trades": 12158, "taker_buy_base": 618767.0, "taker_buy_quote": 907415.48693 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.46, "high": 1.466, "low": 1.4567, "close": 1.4593, "volume": 784777.1, "close_time": 1766318399999, "quote_volume": 1145926.60434, "trades": 7612, "taker_buy_base": 456174.0, "taker_buy_quote": 665993.08678 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.4593, "high": 1.4686, "low": 1.4432, "close": 1.4499, "volume": 1125382.7, "close_time": 1766321999999, "quote_volume": 1637874.44572, "trades": 12477, "taker_buy_base": 506994.9, "taker_buy_quote": 738593.25207 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.4498, "high": 1.4502, "low": 1.4139, "close": 1.4224, "volume": 4225137.6, "close_time": 1766325599999, "quote_volume": 6033758.74366, "trades": 40620, "taker_buy_base": 1828449.7, "taker_buy_quote": 2610455.20524 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.4224, "high": 1.4385, "low": 1.4196, "close": 1.4319, "volume": 1854743.1, "close_time": 1766329199999, "quote_volume": 2650636.4424, "trades": 16900, "taker_buy_base": 1031913.4, "taker_buy_quote": 1474861.16246 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.432, "high": 1.4374, "low": 1.4216, "close": 1.4306, "volume": 1252283.5, "close_time": 1766332799999, "quote_volume": 1789192.63194, "trades": 13302, "taker_buy_base": 743436.9, "taker_buy_quote": 1062297.93647 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.4306, "high": 1.4398, "low": 1.4236, "close": 1.4394, "volume": 1051147.0, "close_time": 1766336399999, "quote_volume": 1506799.73189, "trades": 9360, "taker_buy_base": 576608.4, "taker_buy_quote": 826578.50697 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.4394, "high": 1.4504, "low": 1.439, "close": 1.4423, "volume": 1241382.4, "close_time": 1766339999999, "quote_volume": 1792896.09207, "trades": 11708, "taker_buy_base": 640298.9, "taker_buy_quote": 924618.89964 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.4423, "high": 1.4436, "low": 1.431, "close": 1.4432, "volume": 857827.5, "close_time": 1766343599999, "quote_volume": 1233759.87399, "trades": 8658, "taker_buy_base": 454185.7, "taker_buy_quote": 653781.6623 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.4434, "high": 1.4491, "low": 1.4345, "close": 1.4458, "volume": 712901.2, "close_time": 1766347199999, "quote_volume": 1028416.25592, "trades": 8321, "taker_buy_base": 363635.3, "taker_buy_quote": 524540.29952 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.4458, "high": 1.4459, "low": 1.4352, "close": 1.4355, "volume": 277166.9, "close_time": 1766350799999, "quote_volume": 398941.21454, "trades": 4463, "taker_buy_base": 124049.3, "taker_buy_quote": 178592.45016 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.4356, "high": 1.443, "low": 1.4284, "close": 1.4334, "volume": 693389.2, "close_time": 1766354399999, "quote_volume": 995223.555, "trades": 8162, "taker_buy_base": 277219.4, "taker_buy_quote": 398135.93866 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.4333, "high": 1.4468, "low": 1.4301, "close": 1.4464, "volume": 762926.3, "close_time": 1766357999999, "quote_volume": 1096905.26431, "trades": 7469, "taker_buy_base": 404521.9, "taker_buy_quote": 581969.68657 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.4464, "high": 1.4583, "low": 1.4388, "close": 1.4453, "volume": 1034833.0, "close_time": 1766361599999, "quote_volume": 1499903.26296, "trades": 13801, "taker_buy_base": 502814.3, "taker_buy_quote": 729065.40249 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.4453, "high": 1.4832, "low": 1.4451, "close": 1.4533, "volume": 3388306.7, "close_time": 1766365199999, "quote_volume": 4968442.90367, "trades": 44170, "taker_buy_base": 2042150.5, "taker_buy_quote": 2993903.07831 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.4533, "high": 1.4736, "low": 1.4504, "close": 1.4512, "volume": 1354986.6, "close_time": 1766368799999, "quote_volume": 1978124.09176, "trades": 17670, "taker_buy_base": 635314.8, "taker_buy_quote": 927518.3029 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.4513, "high": 1.4517, "low": 1.4295, "close": 1.4467, "volume": 2193772.0, "close_time": 1766372399999, "quote_volume": 3163140.4619, "trades": 26237, "taker_buy_base": 1059138.0, "taker_buy_quote": 1527411.18233 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.4467, "high": 1.4639, "low": 1.4426, "close": 1.4532, "volume": 916205.1, "close_time": 1766375999999, "quote_volume": 1333690.90087, "trades": 13043, "taker_buy_base": 409571.3, "taker_buy_quote": 596141.4391 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.4533, "high": 1.4645, "low": 1.4526, "close": 1.4596, "volume": 641530.6, "close_time": 1766379599999, "quote_volume": 935946.03809, "trades": 10433, "taker_buy_base": 387019.4, "taker_buy_quote": 564628.36739 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.4595, "high": 1.4628, "low": 1.4479, "close": 1.4485, "volume": 692607.7, "close_time": 1766383199999, "quote_volume": 1007698.92947, "trades": 9370, "taker_buy_base": 289781.4, "taker_buy_quote": 421751.9538 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.4485, "high": 1.4555, "low": 1.4451, "close": 1.4487, "volume": 808547.3, "close_time": 1766386799999, "quote_volume": 1172355.97286, "trades": 7701, "taker_buy_base": 460717.0, "taker_buy_quote": 667856.66646 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.4486, "high": 1.4609, "low": 1.4472, "close": 1.4548, "volume": 725668.3, "close_time": 1766390399999, "quote_volume": 1056630.35055, "trades": 8909, "taker_buy_base": 415197.7, "taker_buy_quote": 604428.05421 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.4548, "high": 1.4717, "low": 1.453, "close": 1.4536, "volume": 1875175.7, "close_time": 1766393999999, "quote_volume": 2742163.9654, "trades": 19513, "taker_buy_base": 978828.7, "taker_buy_quote": 1432295.8309 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.4535, "high": 1.4636, "low": 1.453, "close": 1.4634, "volume": 666815.8, "close_time": 1766397599999, "quote_volume": 972338.34387, "trades": 9056, "taker_buy_base": 339271.2, "taker_buy_quote": 494679.58149 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.4635, "high": 1.4757, "low": 1.4601, "close": 1.4682, "volume": 1958736.4, "close_time": 1766401199999, "quote_volume": 2879572.78634, "trades": 13444, "taker_buy_base": 1145448.1, "taker_buy_quote": 1683995.91388 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.4683, "high": 1.4764, "low": 1.4631, "close": 1.4693, "volume": 1038286.1, "close_time": 1766404799999, "quote_volume": 1525654.02487, "trades": 14461, "taker_buy_base": 584466.6, "taker_buy_quote": 858954.08174 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.4694, "high": 1.4883, "low": 1.4669, "close": 1.4762, "volume": 1623238.9, "close_time": 1766408399999, "quote_volume": 2395229.4736, "trades": 20351, "taker_buy_base": 702910.9, "taker_buy_quote": 1037713.5858 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.4762, "high": 1.4793, "low": 1.4636, "close": 1.4726, "volume": 1054931.2, "close_time": 1766411999999, "quote_volume": 1551628.1934, "trades": 13757, "taker_buy_base": 474784.4, "taker_buy_quote": 698188.03659 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.4725, "high": 1.4883, "low": 1.4662, "close": 1.4809, "volume": 2482124.9, "close_time": 1766415599999, "quote_volume": 3665907.92764, "trades": 36154, "taker_buy_base": 1136993.6, "taker_buy_quote": 1679704.15149 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.481, "high": 1.4918, "low": 1.4664, "close": 1.4819, "volume": 2863773.1, "close_time": 1766419199999, "quote_volume": 4233282.03182, "trades": 35515, "taker_buy_base": 1369493.0, "taker_buy_quote": 2027304.45973 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.4818, "high": 1.4899, "low": 1.4742, "close": 1.475, "volume": 1340186.6, "close_time": 1766422799999, "quote_volume": 1985270.53845, "trades": 15036, "taker_buy_base": 677927.5, "taker_buy_quote": 1004073.06801 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.4751, "high": 1.4781, "low": 1.4663, "close": 1.4717, "volume": 763951.5, "close_time": 1766426399999, "quote_volume": 1123655.67715, "trades": 12001, "taker_buy_base": 323067.5, "taker_buy_quote": 475247.48486 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.4716, "high": 1.4792, "low": 1.4653, "close": 1.467, "volume": 940630.8, "close_time": 1766429999999, "quote_volume": 1386122.03791, "trades": 11363, "taker_buy_base": 399792.7, "taker_buy_quote": 589265.83937 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.4669, "high": 1.4682, "low": 1.4349, "close": 1.4387, "volume": 2704726.6, "close_time": 1766433599999, "quote_volume": 3922945.3011, "trades": 27271, "taker_buy_base": 918475.4, "taker_buy_quote": 1332502.27442 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.4387, "high": 1.4475, "low": 1.4317, "close": 1.4391, "volume": 1505652.8, "close_time": 1766437199999, "quote_volume": 2168157.16107, "trades": 21032, "taker_buy_base": 850418.7, "taker_buy_quote": 1225204.42899 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.439, "high": 1.4562, "low": 1.4387, "close": 1.4488, "volume": 981312.1, "close_time": 1766440799999, "quote_volume": 1420533.00051, "trades": 11906, "taker_buy_base": 597579.3, "taker_buy_quote": 864984.44516 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.4487, "high": 1.4622, "low": 1.4447, "close": 1.4592, "volume": 729788.3, "close_time": 1766444399999, "quote_volume": 1059576.49783, "trades": 8264, "taker_buy_base": 360363.1, "taker_buy_quote": 523474.15995 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.4592, "high": 1.4637, "low": 1.455, "close": 1.4626, "volume": 509240.4, "close_time": 1766447999999, "quote_volume": 743113.59692, "trades": 7525, "taker_buy_base": 287835.9, "taker_buy_quote": 420042.88013 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.4626, "high": 1.4709, "low": 1.4603, "close": 1.4621, "volume": 791996.1, "close_time": 1766451599999, "quote_volume": 1160224.49831, "trades": 11254, "taker_buy_base": 482703.9, "taker_buy_quote": 707291.57126 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.4621, "high": 1.4638, "low": 1.4537, "close": 1.4578, "volume": 857402.1, "close_time": 1766455199999, "quote_volume": 1250483.79826, "trades": 10175, "taker_buy_base": 457164.8, "taker_buy_quote": 666877.31395 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.4577, "high": 1.4632, "low": 1.4432, "close": 1.4437, "volume": 764766.2, "close_time": 1766458799999, "quote_volume": 1111172.28948, "trades": 11822, "taker_buy_base": 328575.9, "taker_buy_quote": 477564.37084 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.4439, "high": 1.4526, "low": 1.4362, "close": 1.4482, "volume": 861640.3, "close_time": 1766462399999, "quote_volume": 1244099.31274, "trades": 10873, "taker_buy_base": 392348.9, "taker_buy_quote": 566640.02195 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.4481, "high": 1.4535, "low": 1.4388, "close": 1.4389, "volume": 671249.9, "close_time": 1766465999999, "quote_volume": 969927.66554, "trades": 6595, "taker_buy_base": 217790.5, "taker_buy_quote": 314676.34267 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.4389, "high": 1.44, "low": 1.4255, "close": 1.4367, "volume": 770377.3, "close_time": 1766469599999, "quote_volume": 1104475.68198, "trades": 10291, "taker_buy_base": 312675.8, "taker_buy_quote": 448394.62353 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.4367, "high": 1.4415, "low": 1.428, "close": 1.4367, "volume": 1014461.5, "close_time": 1766473199999, "quote_volume": 1454876.47758, "trades": 13592, "taker_buy_base": 413395.2, "taker_buy_quote": 592988.60203 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.4367, "high": 1.4421, "low": 1.4248, "close": 1.4275, "volume": 1479968.9, "close_time": 1766476799999, "quote_volume": 2119752.57604, "trades": 14715, "taker_buy_base": 658474.5, "taker_buy_quote": 943335.78734 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.4275, "high": 1.4393, "low": 1.4267, "close": 1.4304, "volume": 649910.7, "close_time": 1766480399999, "quote_volume": 931351.78627, "trades": 9003, "taker_buy_base": 318909.4, "taker_buy_quote": 457074.90611 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.4303, "high": 1.4355, "low": 1.4259, "close": 1.4328, "volume": 619777.5, "close_time": 1766483999999, "quote_volume": 887581.62124, "trades": 7298, "taker_buy_base": 362620.2, "taker_buy_quote": 519315.38225 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.4328, "high": 1.4389, "low": 1.4314, "close": 1.4368, "volume": 441837.6, "close_time": 1766487599999, "quote_volume": 633776.24903, "trades": 6119, "taker_buy_base": 258080.9, "taker_buy_quote": 370126.93956 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.4368, "high": 1.4455, "low": 1.4357, "close": 1.4439, "volume": 514259.5, "close_time": 1766491199999, "quote_volume": 741676.70698, "trades": 6367, "taker_buy_base": 250853.7, "taker_buy_quote": 361689.30498 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.4439, "high": 1.4447, "low": 1.4338, "close": 1.4409, "volume": 571359.6, "close_time": 1766494799999, "quote_volume": 822544.9722, "trades": 8508, "taker_buy_base": 286480.9, "taker_buy_quote": 412436.83437 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.4409, "high": 1.4429, "low": 1.4219, "close": 1.4275, "volume": 1478941.6, "close_time": 1766498399999, "quote_volume": 2117220.45152, "trades": 18083, "taker_buy_base": 650896.6, "taker_buy_quote": 931427.71972 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.4275, "high": 1.4347, "low": 1.4052, "close": 1.4192, "volume": 2746370.0, "close_time": 1766501999999, "quote_volume": 3904701.11433, "trades": 31596, "taker_buy_base": 1276265.6, "taker_buy_quote": 1815399.41774 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.4192, "high": 1.4415, "low": 1.4153, "close": 1.4319, "volume": 2035634.6, "close_time": 1766505599999, "quote_volume": 2910661.82608, "trades": 24404, "taker_buy_base": 1143848.9, "taker_buy_quote": 1636087.83573 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.4319, "high": 1.4479, "low": 1.4278, "close": 1.4438, "volume": 1842882.1, "close_time": 1766509199999, "quote_volume": 2653849.30662, "trades": 22312, "taker_buy_base": 1033077.0, "taker_buy_quote": 1487254.29631 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.4437, "high": 1.448, "low": 1.42, "close": 1.4211, "volume": 1076575.4, "close_time": 1766512799999, "quote_volume": 1544249.9851, "trades": 13409, "taker_buy_base": 494392.2, "taker_buy_quote": 709873.44757 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.4211, "high": 1.4436, "low": 1.4211, "close": 1.4423, "volume": 1394750.6, "close_time": 1766516399999, "quote_volume": 2002450.55461, "trades": 14982, "taker_buy_base": 837239.8, "taker_buy_quote": 1201398.19624 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.4424, "high": 1.4479, "low": 1.4362, "close": 1.442, "volume": 714710.3, "close_time": 1766519999999, "quote_volume": 1030591.59014, "trades": 9743, "taker_buy_base": 373807.0, "taker_buy_quote": 539116.47082 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.4421, "high": 1.4577, "low": 1.4383, "close": 1.4461, "volume": 848398.5, "close_time": 1766523599999, "quote_volume": 1227694.41359, "trades": 12566, "taker_buy_base": 424694.3, "taker_buy_quote": 614925.89065 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.4462, "high": 1.4474, "low": 1.4381, "close": 1.4413, "volume": 625135.7, "close_time": 1766527199999, "quote_volume": 901532.90814, "trades": 6675, "taker_buy_base": 337056.5, "taker_buy_quote": 486214.78268 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.4414, "high": 1.4438, "low": 1.4265, "close": 1.4309, "volume": 788632.4, "close_time": 1766530799999, "quote_volume": 1130445.50037, "trades": 7294, "taker_buy_base": 342222.6, "taker_buy_quote": 490570.46379 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.4308, "high": 1.4377, "low": 1.4262, "close": 1.4362, "volume": 657035.2, "close_time": 1766534399999, "quote_volume": 941622.28089, "trades": 7094, "taker_buy_base": 336448.7, "taker_buy_quote": 482284.3926 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.4363, "high": 1.4379, "low": 1.4296, "close": 1.4355, "volume": 541712.8, "close_time": 1766537999999, "quote_volume": 776587.07816, "trades": 6729, "taker_buy_base": 271943.4, "taker_buy_quote": 389911.75045 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.4355, "high": 1.4398, "low": 1.4266, "close": 1.4296, "volume": 576012.0, "close_time": 1766541599999, "quote_volume": 825039.69332, "trades": 6278, "taker_buy_base": 215596.8, "taker_buy_quote": 308808.87019 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.4296, "high": 1.4298, "low": 1.3965, "close": 1.4014, "volume": 2198065.3, "close_time": 1766545199999, "quote_volume": 3100126.7011, "trades": 16273, "taker_buy_base": 715488.6, "taker_buy_quote": 1008709.65491 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.4014, "high": 1.4172, "low": 1.3949, "close": 1.4144, "volume": 1468424.2, "close_time": 1766548799999, "quote_volume": 2063363.61083, "trades": 15323, "taker_buy_base": 728070.0, "taker_buy_quote": 1022488.91431 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.4143, "high": 1.4183, "low": 1.4064, "close": 1.4072, "volume": 1394086.3, "close_time": 1766552399999, "quote_volume": 1970435.67094, "trades": 12132, "taker_buy_base": 926451.2, "taker_buy_quote": 1310462.72585 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.4072, "high": 1.4121, "low": 1.3986, "close": 1.3997, "volume": 1444205.6, "close_time": 1766555999999, "quote_volume": 2029170.41476, "trades": 14494, "taker_buy_base": 568550.5, "taker_buy_quote": 799085.79556 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.3998, "high": 1.409, "low": 1.3961, "close": 1.4065, "volume": 785561.4, "close_time": 1766559599999, "quote_volume": 1101058.02218, "trades": 8557, "taker_buy_base": 432632.7, "taker_buy_quote": 606293.84242 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.4065, "high": 1.4113, "low": 1.4033, "close": 1.4033, "volume": 1017672.8, "close_time": 1766563199999, "quote_volume": 1432894.48753, "trades": 11213, "taker_buy_base": 557761.6, "taker_buy_quote": 785406.5551 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.4034, "high": 1.4064, "low": 1.396, "close": 1.3993, "volume": 902462.6, "close_time": 1766566799999, "quote_volume": 1264893.60192, "trades": 9660, "taker_buy_base": 487304.9, "taker_buy_quote": 683154.96292 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.3994, "high": 1.4059, "low": 1.3994, "close": 1.402, "volume": 614991.5, "close_time": 1766570399999, "quote_volume": 863103.18269, "trades": 6159, "taker_buy_base": 346117.5, "taker_buy_quote": 485792.7759 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.4019, "high": 1.4138, "low": 1.4015, "close": 1.4086, "volume": 607912.7, "close_time": 1766573999999, "quote_volume": 857051.55715, "trades": 7610, "taker_buy_base": 315151.8, "taker_buy_quote": 444096.62521 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.4087, "high": 1.417, "low": 1.4087, "close": 1.4123, "volume": 612991.5, "close_time": 1766577599999, "quote_volume": 866475.18262, "trades": 5299, "taker_buy_base": 276164.2, "taker_buy_quote": 390413.84978 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.4124, "high": 1.4196, "low": 1.4104, "close": 1.4182, "volume": 471158.8, "close_time": 1766581199999, "quote_volume": 666598.54688, "trades": 4840, "taker_buy_base": 283967.1, "taker_buy_quote": 401811.14986 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.4182, "high": 1.4182, "low": 1.4037, "close": 1.407, "volume": 701907.3, "close_time": 1766584799999, "quote_volume": 989468.70669, "trades": 6425, "taker_buy_base": 304535.2, "taker_buy_quote": 429400.60623 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.4071, "high": 1.4153, "low": 1.3884, "close": 1.405, "volume": 2154524.6, "close_time": 1766588399999, "quote_volume": 3023308.51109, "trades": 20951, "taker_buy_base": 991391.4, "taker_buy_quote": 1391412.53094 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.405, "high": 1.4235, "low": 1.4009, "close": 1.4148, "volume": 1833887.4, "close_time": 1766591999999, "quote_volume": 2592302.61171, "trades": 20740, "taker_buy_base": 840243.5, "taker_buy_quote": 1187872.3572 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.4147, "high": 1.4295, "low": 1.41, "close": 1.4198, "volume": 2224722.2, "close_time": 1766595599999, "quote_volume": 3158710.72496, "trades": 23229, "taker_buy_base": 1115352.9, "taker_buy_quote": 1584125.55478 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.42, "high": 1.4244, "low": 1.4104, "close": 1.4113, "volume": 947392.1, "close_time": 1766599199999, "quote_volume": 1343214.25728, "trades": 11575, "taker_buy_base": 379224.2, "taker_buy_quote": 537681.76655 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.4112, "high": 1.4153, "low": 1.4075, "close": 1.4137, "volume": 756023.0, "close_time": 1766602799999, "quote_volume": 1067581.84697, "trades": 8468, "taker_buy_base": 309508.5, "taker_buy_quote": 437020.60182 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.4138, "high": 1.4178, "low": 1.4104, "close": 1.4168, "volume": 593766.8, "close_time": 1766606399999, "quote_volume": 839090.67707, "trades": 7099, "taker_buy_base": 247096.0, "taker_buy_quote": 349173.57294 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.4169, "high": 1.4219, "low": 1.4129, "close": 1.4136, "volume": 685337.9, "close_time": 1766609999999, "quote_volume": 972328.89984, "trades": 6299, "taker_buy_base": 355005.7, "taker_buy_quote": 503787.47012 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.4136, "high": 1.4202, "low": 1.4133, "close": 1.4177, "volume": 712143.2, "close_time": 1766613599999, "quote_volume": 1008754.06225, "trades": 7974, "taker_buy_base": 332466.8, "taker_buy_quote": 470941.18558 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.4178, "high": 1.4286, "low": 1.417, "close": 1.4246, "volume": 1149539.8, "close_time": 1766617199999, "quote_volume": 1635261.09614, "trades": 10254, "taker_buy_base": 587869.8, "taker_buy_quote": 836453.50704 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.4247, "high": 1.4256, "low": 1.4145, "close": 1.4155, "volume": 712650.2, "close_time": 1766620799999, "quote_volume": 1010636.17264, "trades": 8466, "taker_buy_base": 250051.2, "taker_buy_quote": 354706.5436 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.4155, "high": 1.4164, "low": 1.4085, "close": 1.4101, "volume": 479657.9, "close_time": 1766624399999, "quote_volume": 677639.13333, "trades": 5682, "taker_buy_base": 169960.0, "taker_buy_quote": 240132.85276 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.41, "high": 1.4173, "low": 1.4092, "close": 1.4151, "volume": 318650.7, "close_time": 1766627999999, "quote_volume": 450379.27085, "trades": 5105, "taker_buy_base": 151858.6, "taker_buy_quote": 214697.75798 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.415, "high": 1.4219, "low": 1.4112, "close": 1.4192, "volume": 330207.0, "close_time": 1766631599999, "quote_volume": 467674.53281, "trades": 4365, "taker_buy_base": 154408.8, "taker_buy_quote": 218797.30615 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.4192, "high": 1.4223, "low": 1.4137, "close": 1.4174, "volume": 654207.2, "close_time": 1766635199999, "quote_volume": 926943.12789, "trades": 6254, "taker_buy_base": 374073.8, "taker_buy_quote": 529858.68529 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.4175, "high": 1.4205, "low": 1.4137, "close": 1.4193, "volume": 470657.1, "close_time": 1766638799999, "quote_volume": 666811.72381, "trades": 5836, "taker_buy_base": 206095.9, "taker_buy_quote": 291970.5247 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.4192, "high": 1.4195, "low": 1.4119, "close": 1.4145, "volume": 446670.7, "close_time": 1766642399999, "quote_volume": 632015.78051, "trades": 6669, "taker_buy_base": 172194.3, "taker_buy_quote": 243655.86442 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.4145, "high": 1.417, "low": 1.4104, "close": 1.4158, "volume": 389994.7, "close_time": 1766645999999, "quote_volume": 551445.33269, "trades": 4738, "taker_buy_base": 158758.7, "taker_buy_quote": 224497.28382 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.4158, "high": 1.4158, "low": 1.407, "close": 1.4118, "volume": 513618.7, "close_time": 1766649599999, "quote_volume": 724214.92197, "trades": 5178, "taker_buy_base": 226588.7, "taker_buy_quote": 319524.21772 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.4117, "high": 1.4194, "low": 1.4021, "close": 1.4089, "volume": 1208633.3, "close_time": 1766653199999, "quote_volume": 1702186.55122, "trades": 11694, "taker_buy_base": 506656.2, "taker_buy_quote": 714018.89005 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.409, "high": 1.41, "low": 1.4061, "close": 1.4083, "volume": 532324.5, "close_time": 1766656799999, "quote_volume": 749429.17287, "trades": 5992, "taker_buy_base": 215974.8, "taker_buy_quote": 304079.65613 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.4082, "high": 1.4082, "low": 1.3902, "close": 1.3952, "volume": 1180903.6, "close_time": 1766660399999, "quote_volume": 1649655.66896, "trades": 9950, "taker_buy_base": 464112.7, "taker_buy_quote": 648200.9441 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.3951, "high": 1.4024, "low": 1.3943, "close": 1.3993, "volume": 906528.3, "close_time": 1766663999999, "quote_volume": 1267927.21112, "trades": 7166, "taker_buy_base": 358779.7, "taker_buy_quote": 501766.16836 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.3992, "high": 1.405, "low": 1.3976, "close": 1.4049, "volume": 476865.7, "close_time": 1766667599999, "quote_volume": 668533.6279, "trades": 4882, "taker_buy_base": 184771.4, "taker_buy_quote": 259013.00901 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.405, "high": 1.4058, "low": 1.3974, "close": 1.4003, "volume": 847067.6, "close_time": 1766671199999, "quote_volume": 1186833.13972, "trades": 6954, "taker_buy_base": 367891.2, "taker_buy_quote": 515620.68373 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.4004, "high": 1.403, "low": 1.394, "close": 1.4005, "volume": 936764.9, "close_time": 1766674799999, "quote_volume": 1310829.90508, "trades": 7038, "taker_buy_base": 410688.7, "taker_buy_quote": 574694.99068 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.4005, "high": 1.4262, "low": 1.3961, "close": 1.4161, "volume": 2664862.3, "close_time": 1766678399999, "quote_volume": 3763590.11465, "trades": 24043, "taker_buy_base": 1310862.1, "taker_buy_quote": 1852483.5032 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.4161, "high": 1.4237, "low": 1.4051, "close": 1.4068, "volume": 1988519.4, "close_time": 1766681999999, "quote_volume": 2817094.48561, "trades": 15227, "taker_buy_base": 922058.3, "taker_buy_quote": 1306692.29471 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.4068, "high": 1.4142, "low": 1.4037, "close": 1.4115, "volume": 793336.1, "close_time": 1766685599999, "quote_volume": 1117517.15847, "trades": 7820, "taker_buy_base": 302758.1, "taker_buy_quote": 426635.4031 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.4115, "high": 1.4174, "low": 1.4108, "close": 1.412, "volume": 820808.0, "close_time": 1766689199999, "quote_volume": 1160410.63263, "trades": 9297, "taker_buy_base": 398229.2, "taker_buy_quote": 563009.73225 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.4121, "high": 1.4125, "low": 1.4075, "close": 1.4115, "volume": 433366.6, "close_time": 1766692799999, "quote_volume": 610892.94865, "trades": 5189, "taker_buy_base": 209054.4, "taker_buy_quote": 294690.73513 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.4115, "high": 1.4129, "low": 1.4042, "close": 1.4082, "volume": 535079.9, "close_time": 1766696399999, "quote_volume": 753344.28655, "trades": 5769, "taker_buy_base": 213116.8, "taker_buy_quote": 300053.38165 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.4082, "high": 1.41, "low": 1.4051, "close": 1.4068, "volume": 359237.9, "close_time": 1766699999999, "quote_volume": 505720.55554, "trades": 3495, "taker_buy_base": 117437.4, "taker_buy_quote": 165325.97493 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.4067, "high": 1.4074, "low": 1.357, "close": 1.3701, "volume": 3618891.1, "close_time": 1766703599999, "quote_volume": 4991828.14594, "trades": 30559, "taker_buy_base": 1408421.9, "taker_buy_quote": 1939094.43487 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.3702, "high": 1.3765, "low": 1.3537, "close": 1.3631, "volume": 2477341.7, "close_time": 1766707199999, "quote_volume": 3379164.19773, "trades": 24952, "taker_buy_base": 1003918.0, "taker_buy_quote": 1369673.92126 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.363, "high": 1.3699, "low": 1.3569, "close": 1.3665, "volume": 1743148.9, "close_time": 1766710799999, "quote_volume": 2375637.11255, "trades": 19636, "taker_buy_base": 645603.6, "taker_buy_quote": 880039.84701 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.3664, "high": 1.3731, "low": 1.365, "close": 1.372, "volume": 1099814.7, "close_time": 1766714399999, "quote_volume": 1505854.55738, "trades": 13314, "taker_buy_base": 516416.1, "taker_buy_quote": 707372.58239 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.3719, "high": 1.4194, "low": 1.3706, "close": 1.4086, "volume": 4576288.3, "close_time": 1766717999999, "quote_volume": 6433422.91443, "trades": 46658, "taker_buy_base": 2539901.7, "taker_buy_quote": 3567803.63249 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.4086, "high": 1.4128, "low": 1.3981, "close": 1.4034, "volume": 1323711.2, "close_time": 1766721599999, "quote_volume": 1857738.96713, "trades": 14507, "taker_buy_base": 686332.0, "taker_buy_quote": 962845.91161 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.4035, "high": 1.4095, "low": 1.3927, "close": 1.4064, "volume": 668943.2, "close_time": 1766725199999, "quote_volume": 937720.0082, "trades": 8852, "taker_buy_base": 317469.5, "taker_buy_quote": 444992.03854 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.4065, "high": 1.4073, "low": 1.3999, "close": 1.4042, "volume": 637692.2, "close_time": 1766728799999, "quote_volume": 894682.92887, "trades": 5834, "taker_buy_base": 339858.9, "taker_buy_quote": 476869.91853 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.4042, "high": 1.4119, "low": 1.4042, "close": 1.4074, "volume": 750504.8, "close_time": 1766732399999, "quote_volume": 1057142.74096, "trades": 7670, "taker_buy_base": 383336.0, "taker_buy_quote": 540018.71884 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.4075, "high": 1.4135, "low": 1.3947, "close": 1.3987, "volume": 1194718.4, "close_time": 1766735999999, "quote_volume": 1678012.09488, "trades": 11379, "taker_buy_base": 558630.9, "taker_buy_quote": 785459.38812 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.3986, "high": 1.4058, "low": 1.398, "close": 1.4048, "volume": 638594.8, "close_time": 1766739599999, "quote_volume": 895464.02309, "trades": 7832, "taker_buy_base": 292247.7, "taker_buy_quote": 409916.38404 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.4048, "high": 1.4148, "low": 1.4022, "close": 1.4139, "volume": 642818.3, "close_time": 1766743199999, "quote_volume": 905743.55104, "trades": 6835, "taker_buy_base": 399822.8, "taker_buy_quote": 563442.56087 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.4139, "high": 1.4148, "low": 1.4072, "close": 1.4109, "volume": 414381.1, "close_time": 1766746799999, "quote_volume": 584427.60058, "trades": 5118, "taker_buy_base": 205803.5, "taker_buy_quote": 290256.27564 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.4109, "high": 1.4109, "low": 1.4038, "close": 1.4061, "volume": 398733.6, "close_time": 1766750399999, "quote_volume": 560888.7387, "trades": 4950, "taker_buy_base": 180354.4, "taker_buy_quote": 253692.87612 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.406, "high": 1.4098, "low": 1.4042, "close": 1.4062, "volume": 591648.6, "close_time": 1766753999999, "quote_volume": 832502.61085, "trades": 5589, "taker_buy_base": 352070.7, "taker_buy_quote": 495379.41242 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.4063, "high": 1.4133, "low": 1.4042, "close": 1.4105, "volume": 719295.6, "close_time": 1766757599999, "quote_volume": 1013170.96533, "trades": 7249, "taker_buy_base": 365177.9, "taker_buy_quote": 514533.00428 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.4106, "high": 1.4113, "low": 1.3767, "close": 1.3824, "volume": 2510941.1, "close_time": 1766761199999, "quote_volume": 3496507.16207, "trades": 25825, "taker_buy_base": 990465.7, "taker_buy_quote": 1378495.36552 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.3824, "high": 1.3928, "low": 1.3702, "close": 1.3884, "volume": 2571407.4, "close_time": 1766764799999, "quote_volume": 3548586.47825, "trades": 29792, "taker_buy_base": 1265271.9, "taker_buy_quote": 1746368.14908 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.3885, "high": 1.3916, "low": 1.3751, "close": 1.3759, "volume": 1297672.3, "close_time": 1766768399999, "quote_volume": 1798146.93862, "trades": 12638, "taker_buy_base": 564692.0, "taker_buy_quote": 782907.1908 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.376, "high": 1.3882, "low": 1.3753, "close": 1.3816, "volume": 1249613.5, "close_time": 1766771999999, "quote_volume": 1727230.69624, "trades": 18153, "taker_buy_base": 567701.3, "taker_buy_quote": 784761.24449 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.3816, "high": 1.3905, "low": 1.3804, "close": 1.3862, "volume": 514534.2, "close_time": 1766775599999, "quote_volume": 713766.59637, "trades": 7836, "taker_buy_base": 224703.7, "taker_buy_quote": 311685.60746 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.3862, "high": 1.3944, "low": 1.3825, "close": 1.393, "volume": 453861.0, "close_time": 1766779199999, "quote_volume": 630580.36637, "trades": 5485, "taker_buy_base": 223610.6, "taker_buy_quote": 310791.86949 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.3929, "high": 1.4034, "low": 1.3913, "close": 1.3989, "volume": 686844.9, "close_time": 1766782799999, "quote_volume": 960435.63659, "trades": 7013, "taker_buy_base": 378136.0, "taker_buy_quote": 528880.96876 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.399, "high": 1.4034, "low": 1.3949, "close": 1.3958, "volume": 535379.4, "close_time": 1766786399999, "quote_volume": 749182.52578, "trades": 4344, "taker_buy_base": 275056.0, "taker_buy_quote": 385204.98494 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.3958, "high": 1.4, "low": 1.39, "close": 1.3974, "volume": 584271.8, "close_time": 1766789999999, "quote_volume": 814367.93847, "trades": 4578, "taker_buy_base": 292135.6, "taker_buy_quote": 407257.5658 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.3974, "high": 1.4007, "low": 1.3969, "close": 1.3982, "volume": 413162.0, "close_time": 1766793599999, "quote_volume": 577903.60526, "trades": 3525, "taker_buy_base": 217898.6, "taker_buy_quote": 304737.22037 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.3983, "high": 1.4015, "low": 1.3976, "close": 1.4, "volume": 389178.4, "close_time": 1766797199999, "quote_volume": 544653.11172, "trades": 3919, "taker_buy_base": 159798.5, "taker_buy_quote": 223625.36053 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.4, "high": 1.4003, "low": 1.3959, "close": 1.3998, "volume": 407928.6, "close_time": 1766800799999, "quote_volume": 570438.54303, "trades": 3511, "taker_buy_base": 179918.9, "taker_buy_quote": 251628.79736 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.3998, "high": 1.4003, "low": 1.3963, "close": 1.3984, "volume": 241733.7, "close_time": 1766804399999, "quote_volume": 338147.08918, "trades": 2934, "taker_buy_base": 96283.5, "taker_buy_quote": 134685.44004 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.3983, "high": 1.4086, "low": 1.3972, "close": 1.408, "volume": 589667.9, "close_time": 1766807999999, "quote_volume": 827668.58754, "trades": 5774, "taker_buy_base": 302389.8, "taker_buy_quote": 424370.36619 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.4079, "high": 1.4106, "low": 1.4028, "close": 1.4042, "volume": 814124.0, "close_time": 1766811599999, "quote_volume": 1145671.20978, "trades": 5453, "taker_buy_base": 613089.4, "taker_buy_quote": 862906.01772 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.4042, "high": 1.4074, "low": 1.4028, "close": 1.4064, "volume": 308557.8, "close_time": 1766815199999, "quote_volume": 433561.75924, "trades": 3881, "taker_buy_base": 150322.4, "taker_buy_quote": 211188.88266 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.4064, "high": 1.4065, "low": 1.4001, "close": 1.4018, "volume": 337393.2, "close_time": 1766818799999, "quote_volume": 473175.28209, "trades": 4446, "taker_buy_base": 176859.8, "taker_buy_quote": 248006.65775 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.4018, "high": 1.4065, "low": 1.3999, "close": 1.4016, "volume": 430087.1, "close_time": 1766822399999, "quote_volume": 603112.97025, "trades": 4426, "taker_buy_base": 152147.8, "taker_buy_quote": 213373.48278 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.4016, "high": 1.4049, "low": 1.3999, "close": 1.4006, "volume": 348672.7, "close_time": 1766825999999, "quote_volume": 488788.49212, "trades": 3304, "taker_buy_base": 164141.5, "taker_buy_quote": 230103.32866 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.4006, "high": 1.4091, "low": 1.4004, "close": 1.4059, "volume": 592145.8, "close_time": 1766829599999, "quote_volume": 832066.90107, "trades": 5930, "taker_buy_base": 278631.6, "taker_buy_quote": 391587.09873 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.4059, "high": 1.4105, "low": 1.3939, "close": 1.4097, "volume": 1049082.9, "close_time": 1766833199999, "quote_volume": 1471679.70302, "trades": 8417, "taker_buy_base": 544476.1, "taker_buy_quote": 763990.64184 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.4097, "high": 1.4164, "low": 1.4067, "close": 1.4118, "volume": 918996.1, "close_time": 1766836799999, "quote_volume": 1297383.41026, "trades": 9464, "taker_buy_base": 472054.6, "taker_buy_quote": 666423.60212 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.4119, "high": 1.4169, "low": 1.4119, "close": 1.4151, "volume": 684230.4, "close_time": 1766840399999, "quote_volume": 968104.37645, "trades": 6442, "taker_buy_base": 430614.0, "taker_buy_quote": 609339.44124 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.4152, "high": 1.4182, "low": 1.4094, "close": 1.4144, "volume": 604554.3, "close_time": 1766843999999, "quote_volume": 854954.97404, "trades": 6762, "taker_buy_base": 251037.4, "taker_buy_quote": 355128.95129 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.4143, "high": 1.4248, "low": 1.4128, "close": 1.4235, "volume": 956089.6, "close_time": 1766847599999, "quote_volume": 1355966.73068, "trades": 8506, "taker_buy_base": 627184.5, "taker_buy_quote": 889469.80119 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.4234, "high": 1.4286, "low": 1.421, "close": 1.4257, "volume": 835395.4, "close_time": 1766851199999, "quote_volume": 1190854.46939, "trades": 7330, "taker_buy_base": 441886.2, "taker_buy_quote": 629907.19884 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.4258, "high": 1.4302, "low": 1.4211, "close": 1.4219, "volume": 965881.4, "close_time": 1766854799999, "quote_volume": 1376690.2287, "trades": 7103, "taker_buy_base": 392248.6, "taker_buy_quote": 559383.42796 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.422, "high": 1.4281, "low": 1.4217, "close": 1.4277, "volume": 751627.3, "close_time": 1766858399999, "quote_volume": 1070624.33799, "trades": 6772, "taker_buy_base": 484527.9, "taker_buy_quote": 690191.20617 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.4277, "high": 1.4281, "low": 1.4206, "close": 1.4213, "volume": 478563.6, "close_time": 1766861999999, "quote_volume": 681237.55774, "trades": 4626, "taker_buy_base": 217488.8, "taker_buy_quote": 309587.96167 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.4213, "high": 1.4234, "low": 1.4192, "close": 1.4218, "volume": 407303.8, "close_time": 1766865599999, "quote_volume": 578640.48023, "trades": 3675, "taker_buy_base": 198156.6, "taker_buy_quote": 281586.84304 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.4218, "high": 1.427, "low": 1.4178, "close": 1.4195, "volume": 318912.9, "close_time": 1766869199999, "quote_volume": 453318.35261, "trades": 3959, "taker_buy_base": 187859.0, "taker_buy_quote": 267046.9754 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.4195, "high": 1.433, "low": 1.4194, "close": 1.4312, "volume": 676368.9, "close_time": 1766872799999, "quote_volume": 965317.34689, "trades": 5104, "taker_buy_base": 417108.9, "taker_buy_quote": 595238.37706 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.4313, "high": 1.449, "low": 1.4311, "close": 1.4334, "volume": 1709488.6, "close_time": 1766876399999, "quote_volume": 2458594.21844, "trades": 16970, "taker_buy_base": 941132.4, "taker_buy_quote": 1353481.06178 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.4334, "high": 1.4584, "low": 1.4334, "close": 1.4514, "volume": 1646660.2, "close_time": 1766879999999, "quote_volume": 2383230.98572, "trades": 17307, "taker_buy_base": 966992.4, "taker_buy_quote": 1399249.03418 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.4513, "high": 1.4564, "low": 1.4464, "close": 1.448, "volume": 696762.8, "close_time": 1766883599999, "quote_volume": 1010419.16271, "trades": 8857, "taker_buy_base": 378554.2, "taker_buy_quote": 548966.77948 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.4479, "high": 1.4519, "low": 1.441, "close": 1.4425, "volume": 482189.0, "close_time": 1766887199999, "quote_volume": 696499.49156, "trades": 6045, "taker_buy_base": 206912.6, "taker_buy_quote": 298832.53457 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.4424, "high": 1.4567, "low": 1.4417, "close": 1.4499, "volume": 729568.6, "close_time": 1766890799999, "quote_volume": 1058432.91215, "trades": 6905, "taker_buy_base": 429137.2, "taker_buy_quote": 622548.1151 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.45, "high": 1.4534, "low": 1.4461, "close": 1.4521, "volume": 392711.4, "close_time": 1766894399999, "quote_volume": 569227.43748, "trades": 4944, "taker_buy_base": 169828.4, "taker_buy_quote": 246139.10899 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.4521, "high": 1.454, "low": 1.4485, "close": 1.4502, "volume": 253332.8, "close_time": 1766897999999, "quote_volume": 367682.12558, "trades": 3640, "taker_buy_base": 140860.7, "taker_buy_quote": 204441.59557 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.4501, "high": 1.4515, "low": 1.4452, "close": 1.4473, "volume": 447776.6, "close_time": 1766901599999, "quote_volume": 648534.80169, "trades": 5364, "taker_buy_base": 184836.1, "taker_buy_quote": 267702.16155 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.4473, "high": 1.4564, "low": 1.447, "close": 1.4546, "volume": 457799.4, "close_time": 1766905199999, "quote_volume": 665186.24479, "trades": 5911, "taker_buy_base": 258152.1, "taker_buy_quote": 375044.20832 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.4546, "high": 1.4556, "low": 1.4495, "close": 1.4516, "volume": 347921.7, "close_time": 1766908799999, "quote_volume": 505165.3535, "trades": 4463, "taker_buy_base": 176272.0, "taker_buy_quote": 255882.43282 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.4516, "high": 1.4591, "low": 1.4516, "close": 1.4537, "volume": 539094.9, "close_time": 1766912399999, "quote_volume": 784326.98317, "trades": 6238, "taker_buy_base": 289920.4, "taker_buy_quote": 421803.86189 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.4537, "high": 1.4537, "low": 1.4459, "close": 1.449, "volume": 779871.7, "close_time": 1766915999999, "quote_volume": 1130529.3229, "trades": 7448, "taker_buy_base": 318499.2, "taker_buy_quote": 461589.87699 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.449, "high": 1.4552, "low": 1.4473, "close": 1.4492, "volume": 770108.9, "close_time": 1766919599999, "quote_volume": 1117346.88068, "trades": 7456, "taker_buy_base": 292830.8, "taker_buy_quote": 424959.84714 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.4492, "high": 1.4577, "low": 1.4492, "close": 1.4559, "volume": 742524.5, "close_time": 1766923199999, "quote_volume": 1080289.24217, "trades": 6685, "taker_buy_base": 410289.9, "taker_buy_quote": 596985.37327 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.4559, "high": 1.4683, "low": 1.4543, "close": 1.4557, "volume": 1374517.2, "close_time": 1766926799999, "quote_volume": 2009505.68539, "trades": 15166, "taker_buy_base": 651337.9, "taker_buy_quote": 951909.33394 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.4557, "high": 1.4604, "low": 1.4532, "close": 1.4547, "volume": 503319.0, "close_time": 1766930399999, "quote_volume": 733185.02141, "trades": 7170, "taker_buy_base": 231678.2, "taker_buy_quote": 337581.91457 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.4547, "high": 1.4673, "low": 1.4541, "close": 1.463, "volume": 997176.4, "close_time": 1766933999999, "quote_volume": 1456094.31792, "trades": 9578, "taker_buy_base": 460869.2, "taker_buy_quote": 672859.35837 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.4631, "high": 1.4672, "low": 1.4543, "close": 1.4547, "volume": 901610.6, "close_time": 1766937599999, "quote_volume": 1317081.86165, "trades": 8844, "taker_buy_base": 471365.3, "taker_buy_quote": 688412.04874 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.4547, "high": 1.4639, "low": 1.4542, "close": 1.4617, "volume": 693486.7, "close_time": 1766941199999, "quote_volume": 1011457.40892, "trades": 7372, "taker_buy_base": 315965.9, "taker_buy_quote": 460902.81026 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.4616, "high": 1.4712, "low": 1.4613, "close": 1.4637, "volume": 732802.5, "close_time": 1766944799999, "quote_volume": 1074681.45122, "trades": 7295, "taker_buy_base": 408541.4, "taker_buy_quote": 599034.10081 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.4638, "high": 1.4651, "low": 1.4416, "close": 1.4428, "volume": 1973600.4, "close_time": 1766948399999, "quote_volume": 2859100.01299, "trades": 16055, "taker_buy_base": 796198.7, "taker_buy_quote": 1153080.29521 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.4428, "high": 1.448, "low": 1.434, "close": 1.437, "volume": 1691689.9, "close_time": 1766951999999, "quote_volume": 2436445.33586, "trades": 12928, "taker_buy_base": 787287.1, "taker_buy_quote": 1134336.09212 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.4369, "high": 1.4412, "low": 1.427, "close": 1.4372, "volume": 1116368.6, "close_time": 1766955599999, "quote_volume": 1601020.17347, "trades": 10194, "taker_buy_base": 468196.5, "taker_buy_quote": 671360.6104 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.4372, "high": 1.4399, "low": 1.4328, "close": 1.4391, "volume": 604372.1, "close_time": 1766959199999, "quote_volume": 868402.38023, "trades": 5824, "taker_buy_base": 222802.8, "taker_buy_quote": 320243.32829 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.439, "high": 1.4483, "low": 1.435, "close": 1.446, "volume": 521422.6, "close_time": 1766962799999, "quote_volume": 751256.45292, "trades": 4762, "taker_buy_base": 277000.7, "taker_buy_quote": 399009.75256 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.446, "high": 1.4491, "low": 1.4377, "close": 1.4466, "volume": 564248.3, "close_time": 1766966399999, "quote_volume": 814453.19756, "trades": 6134, "taker_buy_base": 303444.7, "taker_buy_quote": 438181.41674 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.4466, "high": 1.4634, "low": 1.4437, "close": 1.4568, "volume": 1594752.3, "close_time": 1766969999999, "quote_volume": 2322012.68656, "trades": 14677, "taker_buy_base": 858612.0, "taker_buy_quote": 1250608.13831 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.4567, "high": 1.47, "low": 1.4432, "close": 1.4685, "volume": 1826911.1, "close_time": 1766973599999, "quote_volume": 2668736.7418, "trades": 16813, "taker_buy_base": 966650.8, "taker_buy_quote": 1412665.88049 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.4685, "high": 1.4871, "low": 1.4685, "close": 1.479, "volume": 2419396.6, "close_time": 1766977199999, "quote_volume": 3578283.05624, "trades": 23266, "taker_buy_base": 1311112.9, "taker_buy_quote": 1938920.42688 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.4791, "high": 1.5032, "low": 1.4776, "close": 1.498, "volume": 3234348.2, "close_time": 1766980799999, "quote_volume": 4829147.16238, "trades": 25329, "taker_buy_base": 1734540.5, "taker_buy_quote": 2589424.15865 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.4979, "high": 1.5082, "low": 1.4963, "close": 1.4978, "volume": 2173054.3, "close_time": 1766984399999, "quote_volume": 3262507.35847, "trades": 17545, "taker_buy_base": 1121965.4, "taker_buy_quote": 1684983.57515 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.4977, "high": 1.5165, "low": 1.493, "close": 1.5004, "volume": 2824027.0, "close_time": 1766987999999, "quote_volume": 4252769.02687, "trades": 18398, "taker_buy_base": 1451367.8, "taker_buy_quote": 2185589.87743 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.5005, "high": 1.5071, "low": 1.4965, "close": 1.4981, "volume": 1201376.1, "close_time": 1766991599999, "quote_volume": 1803628.85067, "trades": 10077, "taker_buy_base": 585140.9, "taker_buy_quote": 878657.45197 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.4982, "high": 1.5, "low": 1.4862, "close": 1.4949, "volume": 1978711.6, "close_time": 1766995199999, "quote_volume": 2953397.11715, "trades": 15682, "taker_buy_base": 924845.9, "taker_buy_quote": 1380590.31087 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.495, "high": 1.4988, "low": 1.4829, "close": 1.4844, "volume": 1301707.0, "close_time": 1766998799999, "quote_volume": 1941652.24422, "trades": 10802, "taker_buy_base": 641848.0, "taker_buy_quote": 957476.14623 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.4844, "high": 1.4868, "low": 1.4506, "close": 1.4622, "volume": 3899294.3, "close_time": 1767002399999, "quote_volume": 5717916.0223, "trades": 28346, "taker_buy_base": 1684304.6, "taker_buy_quote": 2468699.55579 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.4622, "high": 1.4742, "low": 1.4597, "close": 1.4663, "volume": 1359344.9, "close_time": 1767005999999, "quote_volume": 1995562.9514, "trades": 10166, "taker_buy_base": 597329.5, "taker_buy_quote": 876756.99011 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.4662, "high": 1.4683, "low": 1.4568, "close": 1.4572, "volume": 1235317.7, "close_time": 1767009599999, "quote_volume": 1806264.97467, "trades": 9036, "taker_buy_base": 526097.5, "taker_buy_quote": 769504.81374 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.4573, "high": 1.4619, "low": 1.4342, "close": 1.4529, "volume": 4382429.6, "close_time": 1767013199999, "quote_volume": 6339094.80129, "trades": 28598, "taker_buy_base": 2020138.6, "taker_buy_quote": 2922983.80292 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.453, "high": 1.4555, "low": 1.4418, "close": 1.4455, "volume": 1538542.2, "close_time": 1767016799999, "quote_volume": 2229720.26413, "trades": 9591, "taker_buy_base": 688658.6, "taker_buy_quote": 998235.5276 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.4454, "high": 1.4631, "low": 1.4388, "close": 1.444, "volume": 2797484.6, "close_time": 1767020399999, "quote_volume": 4055843.63183, "trades": 24200, "taker_buy_base": 1338956.8, "taker_buy_quote": 1940910.41178 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.4441, "high": 1.4572, "low": 1.4382, "close": 1.4487, "volume": 2565006.7, "close_time": 1767023999999, "quote_volume": 3710477.8271, "trades": 18337, "taker_buy_base": 1177522.1, "taker_buy_quote": 1705679.19729 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.4487, "high": 1.4508, "low": 1.436, "close": 1.4405, "volume": 1340656.9, "close_time": 1767027599999, "quote_volume": 1931904.34504, "trades": 9565, "taker_buy_base": 610746.0, "taker_buy_quote": 880468.9954 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.4405, "high": 1.4503, "low": 1.4354, "close": 1.4491, "volume": 1644360.8, "close_time": 1767031199999, "quote_volume": 2370298.31129, "trades": 9651, "taker_buy_base": 905873.7, "taker_buy_quote": 1305609.42024 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.449, "high": 1.4511, "low": 1.433, "close": 1.4351, "volume": 988405.6, "close_time": 1767034799999, "quote_volume": 1425451.12816, "trades": 8973, "taker_buy_base": 383984.0, "taker_buy_quote": 554030.84697 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.4352, "high": 1.4454, "low": 1.4314, "close": 1.4417, "volume": 1070636.7, "close_time": 1767038399999, "quote_volume": 1541995.46318, "trades": 8562, "taker_buy_base": 510655.1, "taker_buy_quote": 735337.68605 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.4416, "high": 1.449, "low": 1.4347, "close": 1.4377, "volume": 657163.7, "close_time": 1767041999999, "quote_volume": 947293.86876, "trades": 7759, "taker_buy_base": 278429.4, "taker_buy_quote": 401337.9022 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.4376, "high": 1.445, "low": 1.4365, "close": 1.4429, "volume": 346733.7, "close_time": 1767045599999, "quote_volume": 499719.2761, "trades": 4285, "taker_buy_base": 173978.2, "taker_buy_quote": 250794.17789 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.4429, "high": 1.4467, "low": 1.4374, "close": 1.4436, "volume": 357085.3, "close_time": 1767049199999, "quote_volume": 514858.77648, "trades": 4083, "taker_buy_base": 169840.0, "taker_buy_quote": 244880.10249 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.4436, "high": 1.4461, "low": 1.4384, "close": 1.4398, "volume": 546996.1, "close_time": 1767052799999, "quote_volume": 788907.91845, "trades": 4832, "taker_buy_base": 276799.6, "taker_buy_quote": 399186.84379 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.4399, "high": 1.4413, "low": 1.4279, "close": 1.4352, "volume": 672959.8, "close_time": 1767056399999, "quote_volume": 965215.05029, "trades": 6381, "taker_buy_base": 258193.9, "taker_buy_quote": 370439.27295 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.4353, "high": 1.4357, "low": 1.4283, "close": 1.4307, "volume": 413001.5, "close_time": 1767059999999, "quote_volume": 591599.58494, "trades": 5002, "taker_buy_base": 230089.4, "taker_buy_quote": 329608.29244 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.4308, "high": 1.4325, "low": 1.4235, "close": 1.4298, "volume": 837955.1, "close_time": 1767063599999, "quote_volume": 1196512.3892, "trades": 7985, "taker_buy_base": 457122.2, "taker_buy_quote": 652820.91187 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.4298, "high": 1.4367, "low": 1.4172, "close": 1.4343, "volume": 1436062.9, "close_time": 1767067199999, "quote_volume": 2048424.05061, "trades": 9529, "taker_buy_base": 774783.9, "taker_buy_quote": 1105570.46853 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.4344, "high": 1.4366, "low": 1.4296, "close": 1.432, "volume": 710877.7, "close_time": 1767070799999, "quote_volume": 1019374.56367, "trades": 5855, "taker_buy_base": 333969.4, "taker_buy_quote": 478981.71999 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.432, "high": 1.4322, "low": 1.4194, "close": 1.4234, "volume": 780513.4, "close_time": 1767074399999, "quote_volume": 1112214.57333, "trades": 6301, "taker_buy_base": 400028.7, "taker_buy_quote": 569974.48628 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.4234, "high": 1.4333, "low": 1.4226, "close": 1.4289, "volume": 1080560.6, "close_time": 1767077999999, "quote_volume": 1544957.36951, "trades": 8384, "taker_buy_base": 548851.0, "taker_buy_quote": 784728.29227 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.429, "high": 1.4331, "low": 1.425, "close": 1.4277, "volume": 1229282.3, "close_time": 1767081599999, "quote_volume": 1755734.52497, "trades": 7506, "taker_buy_base": 622854.6, "taker_buy_quote": 889720.72814 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.4278, "high": 1.4459, "low": 1.4272, "close": 1.4381, "volume": 2072017.9, "close_time": 1767085199999, "quote_volume": 2982031.0384, "trades": 18664, "taker_buy_base": 1056115.2, "taker_buy_quote": 1519614.69111 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.4381, "high": 1.4457, "low": 1.4345, "close": 1.4444, "volume": 806932.1, "close_time": 1767088799999, "quote_volume": 1161965.52863, "trades": 6814, "taker_buy_base": 381811.6, "taker_buy_quote": 549982.73342 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.4444, "high": 1.4461, "low": 1.438, "close": 1.4396, "volume": 755698.8, "close_time": 1767092399999, "quote_volume": 1090414.15571, "trades": 6928, "taker_buy_base": 363154.0, "taker_buy_quote": 524014.05734 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.4395, "high": 1.4429, "low": 1.435, "close": 1.4375, "volume": 608899.1, "close_time": 1767095999999, "quote_volume": 876316.94084, "trades": 5800, "taker_buy_base": 279252.3, "taker_buy_quote": 401962.12265 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.4376, "high": 1.444, "low": 1.4374, "close": 1.4387, "volume": 462802.4, "close_time": 1767099599999, "quote_volume": 666668.90202, "trades": 4800, "taker_buy_base": 272861.4, "taker_buy_quote": 393049.30123 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.4386, "high": 1.4474, "low": 1.4368, "close": 1.4429, "volume": 968228.4, "close_time": 1767103199999, "quote_volume": 1396617.25775, "trades": 8152, "taker_buy_base": 431927.5, "taker_buy_quote": 623036.1968 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.4429, "high": 1.452, "low": 1.4275, "close": 1.4463, "volume": 3137412.7, "close_time": 1767106799999, "quote_volume": 4510932.237, "trades": 26611, "taker_buy_base": 1531262.8, "taker_buy_quote": 2202961.27346 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.4463, "high": 1.4497, "low": 1.4312, "close": 1.4459, "volume": 1949130.9, "close_time": 1767110399999, "quote_volume": 2804123.87215, "trades": 17010, "taker_buy_base": 907249.2, "taker_buy_quote": 1305428.22922 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.446, "high": 1.453, "low": 1.436, "close": 1.4414, "volume": 1776397.1, "close_time": 1767113999999, "quote_volume": 2566993.22649, "trades": 15096, "taker_buy_base": 874162.8, "taker_buy_quote": 1263823.32437 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.4415, "high": 1.445, "low": 1.4313, "close": 1.4349, "volume": 1279222.2, "close_time": 1767117599999, "quote_volume": 1839656.13355, "trades": 10777, "taker_buy_base": 593521.4, "taker_buy_quote": 853993.00257 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.4349, "high": 1.4406, "low": 1.432, "close": 1.4355, "volume": 1133041.6, "close_time": 1767121199999, "quote_volume": 1626584.04536, "trades": 9334, "taker_buy_base": 530843.8, "taker_buy_quote": 761988.98942 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.4354, "high": 1.4366, "low": 1.4248, "close": 1.4318, "volume": 1369133.6, "close_time": 1767124799999, "quote_volume": 1959253.63825, "trades": 12393, "taker_buy_base": 694540.5, "taker_buy_quote": 993908.09335 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.4317, "high": 1.4317, "low": 1.4263, "close": 1.4289, "volume": 906454.1, "close_time": 1767128399999, "quote_volume": 1294706.74781, "trades": 8060, "taker_buy_base": 384500.0, "taker_buy_quote": 549207.04479 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.4289, "high": 1.435, "low": 1.4275, "close": 1.4338, "volume": 487284.7, "close_time": 1767131999999, "quote_volume": 697647.29466, "trades": 5388, "taker_buy_base": 223201.3, "taker_buy_quote": 319611.41165 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.4339, "high": 1.4375, "low": 1.4276, "close": 1.4323, "volume": 449258.7, "close_time": 1767135599999, "quote_volume": 643226.48409, "trades": 4251, "taker_buy_base": 259910.7, "taker_buy_quote": 372066.26714 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.4322, "high": 1.437, "low": 1.4302, "close": 1.4343, "volume": 524888.9, "close_time": 1767139199999, "quote_volume": 752604.01753, "trades": 5140, "taker_buy_base": 289881.3, "taker_buy_quote": 415637.74667 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.4342, "high": 1.4342, "low": 1.4275, "close": 1.4305, "volume": 440766.1, "close_time": 1767142799999, "quote_volume": 630266.25092, "trades": 4942, "taker_buy_base": 195701.3, "taker_buy_quote": 279821.10155 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.4304, "high": 1.454, "low": 1.4296, "close": 1.4452, "volume": 1168810.2, "close_time": 1767146399999, "quote_volume": 1689581.5985, "trades": 11659, "taker_buy_base": 586007.7, "taker_buy_quote": 847194.4147 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.4452, "high": 1.4493, "low": 1.4409, "close": 1.4466, "volume": 565186.9, "close_time": 1767149999999, "quote_volume": 816737.65609, "trades": 6148, "taker_buy_base": 300998.6, "taker_buy_quote": 434976.78454 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.4466, "high": 1.4514, "low": 1.4407, "close": 1.4447, "volume": 590796.5, "close_time": 1767153599999, "quote_volume": 854566.22384, "trades": 6030, "taker_buy_base": 290475.6, "taker_buy_quote": 420221.96482 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.4447, "high": 1.4462, "low": 1.4366, "close": 1.437, "volume": 596612.9, "close_time": 1767157199999, "quote_volume": 860395.18031, "trades": 5633, "taker_buy_base": 253802.1, "taker_buy_quote": 366068.78101 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.437, "high": 1.4437, "low": 1.4356, "close": 1.4399, "volume": 479106.1, "close_time": 1767160799999, "quote_volume": 690199.66827, "trades": 4542, "taker_buy_base": 232487.6, "taker_buy_quote": 334833.02494 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.4399, "high": 1.4425, "low": 1.4373, "close": 1.4399, "volume": 247667.6, "close_time": 1767164399999, "quote_volume": 356554.30329, "trades": 3060, "taker_buy_base": 123407.9, "taker_buy_quote": 177656.34158 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.4399, "high": 1.4471, "low": 1.4398, "close": 1.446, "volume": 569660.9, "close_time": 1767167999999, "quote_volume": 822435.24509, "trades": 5344, "taker_buy_base": 282777.7, "taker_buy_quote": 408362.264 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.4459, "high": 1.4518, "low": 1.4389, "close": 1.4398, "volume": 845723.9, "close_time": 1767171599999, "quote_volume": 1222748.70065, "trades": 7110, "taker_buy_base": 395782.7, "taker_buy_quote": 572313.85775 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.4399, "high": 1.4466, "low": 1.4395, "close": 1.4445, "volume": 444763.0, "close_time": 1767175199999, "quote_volume": 642191.54851, "trades": 4897, "taker_buy_base": 159651.1, "taker_buy_quote": 230507.97924 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.4445, "high": 1.4477, "low": 1.4402, "close": 1.4433, "volume": 591990.9, "close_time": 1767178799999, "quote_volume": 854788.2944, "trades": 5453, "taker_buy_base": 309718.0, "taker_buy_quote": 447232.1491 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.4432, "high": 1.4518, "low": 1.4423, "close": 1.4508, "volume": 947152.4, "close_time": 1767182399999, "quote_volume": 1371331.16436, "trades": 9628, "taker_buy_base": 572307.7, "taker_buy_quote": 828576.09353 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.4508, "high": 1.4512, "low": 1.4422, "close": 1.444, "volume": 1082441.6, "close_time": 1767185999999, "quote_volume": 1565585.37546, "trades": 9009, "taker_buy_base": 560051.4, "taker_buy_quote": 810024.67811 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.444, "high": 1.4516, "low": 1.4416, "close": 1.4471, "volume": 600564.0, "close_time": 1767189599999, "quote_volume": 868696.76962, "trades": 6032, "taker_buy_base": 233432.5, "taker_buy_quote": 337713.58314 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.447, "high": 1.4591, "low": 1.4401, "close": 1.4453, "volume": 2005113.0, "close_time": 1767193199999, "quote_volume": 2905573.39582, "trades": 19484, "taker_buy_base": 897693.5, "taker_buy_quote": 1301362.50853 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.4453, "high": 1.4473, "low": 1.4257, "close": 1.434, "volume": 2145910.4, "close_time": 1767196799999, "quote_volume": 3078769.61901, "trades": 18780, "taker_buy_base": 945934.6, "taker_buy_quote": 1357012.13092 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.4341, "high": 1.4366, "low": 1.3965, "close": 1.4054, "volume": 3859628.2, "close_time": 1767200399999, "quote_volume": 5445601.96642, "trades": 29092, "taker_buy_base": 1727228.2, "taker_buy_quote": 2436893.23446 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.4055, "high": 1.4092, "low": 1.4005, "close": 1.4038, "volume": 1182671.0, "close_time": 1767203999999, "quote_volume": 1660988.25664, "trades": 11853, "taker_buy_base": 624257.4, "taker_buy_quote": 876753.12915 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.4037, "high": 1.4097, "low": 1.4006, "close": 1.4011, "volume": 866564.1, "close_time": 1767207599999, "quote_volume": 1217734.51849, "trades": 8559, "taker_buy_base": 499363.8, "taker_buy_quote": 701823.65095 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.4012, "high": 1.4045, "low": 1.3955, "close": 1.3961, "volume": 979887.1, "close_time": 1767211199999, "quote_volume": 1372412.14098, "trades": 7612, "taker_buy_base": 460755.6, "taker_buy_quote": 645647.5972 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.3961, "high": 1.4048, "low": 1.388, "close": 1.3983, "volume": 2778375.6, "close_time": 1767214799999, "quote_volume": 3874421.38531, "trades": 20433, "taker_buy_base": 1442407.0, "taker_buy_quote": 2011227.39522 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.3984, "high": 1.4044, "low": 1.3976, "close": 1.404, "volume": 1071700.3, "close_time": 1767218399999, "quote_volume": 1501813.11319, "trades": 9915, "taker_buy_base": 680168.1, "taker_buy_quote": 953224.98948 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.4039, "high": 1.4097, "low": 1.4, "close": 1.4018, "volume": 1017534.3, "close_time": 1767221999999, "quote_volume": 1429459.44638, "trades": 7401, "taker_buy_base": 451659.3, "taker_buy_quote": 634276.31087 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.4017, "high": 1.4063, "low": 1.4003, "close": 1.4043, "volume": 592461.3, "close_time": 1767225599999, "quote_volume": 831560.32214, "trades": 5403, "taker_buy_base": 297250.1, "taker_buy_quote": 417160.16599 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.4044, "high": 1.4121, "low": 1.4042, "close": 1.4093, "volume": 714200.1, "close_time": 1767229199999, "quote_volume": 1006497.87754, "trades": 6158, "taker_buy_base": 336018.1, "taker_buy_quote": 473417.0264 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.4093, "high": 1.4169, "low": 1.4056, "close": 1.408, "volume": 852418.3, "close_time": 1767232799999, "quote_volume": 1202617.82978, "trades": 8028, "taker_buy_base": 373523.0, "taker_buy_quote": 526859.95915 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.408, "high": 1.4098, "low": 1.4047, "close": 1.4068, "volume": 727131.6, "close_time": 1767236399999, "quote_volume": 1023299.87161, "trades": 6385, "taker_buy_base": 360298.1, "taker_buy_quote": 507025.81156 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.4067, "high": 1.4074, "low": 1.4015, "close": 1.4022, "volume": 223990.0, "close_time": 1767239999999, "quote_volume": 314715.88886, "trades": 3490, "taker_buy_base": 115450.6, "taker_buy_quote": 162209.23271 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.4023, "high": 1.4023, "low": 1.3947, "close": 1.3959, "volume": 719001.5, "close_time": 1767243599999, "quote_volume": 1005148.22231, "trades": 7284, "taker_buy_base": 292660.7, "taker_buy_quote": 409120.40403 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.3959, "high": 1.407, "low": 1.3959, "close": 1.4024, "volume": 723299.9, "close_time": 1767247199999, "quote_volume": 1014503.18071, "trades": 6066, "taker_buy_base": 296995.5, "taker_buy_quote": 416578.59154 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.4024, "high": 1.4029, "low": 1.3997, "close": 1.4005, "volume": 309710.1, "close_time": 1767250799999, "quote_volume": 434057.63876, "trades": 2898, "taker_buy_base": 179468.8, "taker_buy_quote": 251520.91793 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.4005, "high": 1.4044, "low": 1.3998, "close": 1.4031, "volume": 192850.1, "close_time": 1767254399999, "quote_volume": 270409.25064, "trades": 2953, "taker_buy_base": 90126.2, "taker_buy_quote": 126369.82527 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.403, "high": 1.41, "low": 1.4025, "close": 1.4099, "volume": 627188.2, "close_time": 1767257999999, "quote_volume": 882858.31656, "trades": 4783, "taker_buy_base": 306220.2, "taker_buy_quote": 431049.27588 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.4099, "high": 1.4164, "low": 1.4091, "close": 1.4105, "volume": 511186.1, "close_time": 1767261599999, "quote_volume": 722343.09689, "trades": 5561, "taker_buy_base": 263017.9, "taker_buy_quote": 371630.76703 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.4106, "high": 1.412, "low": 1.4062, "close": 1.4101, "volume": 517572.1, "close_time": 1767265199999, "quote_volume": 729366.68073, "trades": 4295, "taker_buy_base": 265243.5, "taker_buy_quote": 373850.21412 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.4101, "high": 1.4138, "low": 1.4097, "close": 1.4133, "volume": 538141.5, "close_time": 1767268799999, "quote_volume": 759837.71714, "trades": 4704, "taker_buy_base": 286850.3, "taker_buy_quote": 405032.29191 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.4133, "high": 1.4141, "low": 1.4067, "close": 1.4069, "volume": 357675.5, "close_time": 1767272399999, "quote_volume": 504005.99846, "trades": 4247, "taker_buy_base": 193506.3, "taker_buy_quote": 272696.67574 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.4068, "high": 1.4141, "low": 1.4057, "close": 1.4136, "volume": 331656.8, "close_time": 1767275999999, "quote_volume": 467701.90026, "trades": 4201, "taker_buy_base": 212268.2, "taker_buy_quote": 299381.48924 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.4136, "high": 1.4241, "low": 1.4125, "close": 1.4217, "volume": 888052.9, "close_time": 1767279599999, "quote_volume": 1258182.92705, "trades": 8154, "taker_buy_base": 522893.9, "taker_buy_quote": 740786.37511 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.4217, "high": 1.438, "low": 1.4175, "close": 1.4311, "volume": 1493602.9, "close_time": 1767283199999, "quote_volume": 2131419.48586, "trades": 18171, "taker_buy_base": 921469.3, "taker_buy_quote": 1314671.12948 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.431, "high": 1.4352, "low": 1.4247, "close": 1.4323, "volume": 1469500.8, "close_time": 1767286799999, "quote_volume": 2102569.09832, "trades": 13631, "taker_buy_base": 803922.8, "taker_buy_quote": 1149944.08006 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.4323, "high": 1.4505, "low": 1.4316, "close": 1.4427, "volume": 1993729.5, "close_time": 1767290399999, "quote_volume": 2877943.56038, "trades": 16485, "taker_buy_base": 1066361.0, "taker_buy_quote": 1539444.22446 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.4428, "high": 1.4458, "low": 1.4373, "close": 1.4407, "volume": 958564.0, "close_time": 1767293999999, "quote_volume": 1382082.7566, "trades": 8557, "taker_buy_base": 501692.9, "taker_buy_quote": 723403.60052 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.4407, "high": 1.4506, "low": 1.4396, "close": 1.4505, "volume": 899644.4, "close_time": 1767297599999, "quote_volume": 1299259.02802, "trades": 9296, "taker_buy_base": 537524.9, "taker_buy_quote": 776249.55719 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.4506, "high": 1.4549, "low": 1.4456, "close": 1.4525, "volume": 1417657.9, "close_time": 1767301199999, "quote_volume": 2055606.50074, "trades": 10013, "taker_buy_base": 595904.7, "taker_buy_quote": 864303.27438 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.4525, "high": 1.4536, "low": 1.4481, "close": 1.452, "volume": 430525.7, "close_time": 1767304799999, "quote_volume": 624905.51918, "trades": 4713, "taker_buy_base": 155639.2, "taker_buy_quote": 225921.72208 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.452, "high": 1.47, "low": 1.452, "close": 1.4691, "volume": 971824.2, "close_time": 1767308399999, "quote_volume": 1419693.40196, "trades": 9262, "taker_buy_base": 631974.9, "taker_buy_quote": 923252.12561 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.4692, "high": 1.4766, "low": 1.4667, "close": 1.4721, "volume": 1475778.3, "close_time": 1767311999999, "quote_volume": 2172206.6809, "trades": 13904, "taker_buy_base": 695451.2, "taker_buy_quote": 1023807.9993 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.4721, "high": 1.4757, "low": 1.4612, "close": 1.4659, "volume": 1375932.2, "close_time": 1767315599999, "quote_volume": 2017211.90596, "trades": 11091, "taker_buy_base": 611785.0, "taker_buy_quote": 897179.00785 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.4659, "high": 1.4704, "low": 1.4632, "close": 1.4665, "volume": 633665.0, "close_time": 1767319199999, "quote_volume": 929000.49384, "trades": 6480, "taker_buy_base": 256713.4, "taker_buy_quote": 376387.63279 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.4665, "high": 1.4751, "low": 1.4626, "close": 1.475, "volume": 1016536.8, "close_time": 1767322799999, "quote_volume": 1492108.4382, "trades": 9970, "taker_buy_base": 613597.9, "taker_buy_quote": 900818.5814 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.4751, "high": 1.502, "low": 1.4733, "close": 1.4983, "volume": 3080715.9, "close_time": 1767326399999, "quote_volume": 4598790.7177, "trades": 25385, "taker_buy_base": 1591172.7, "taker_buy_quote": 2373948.50958 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.4982, "high": 1.5016, "low": 1.4864, "close": 1.4869, "volume": 1573660.8, "close_time": 1767329999999, "quote_volume": 2349679.88326, "trades": 14958, "taker_buy_base": 744382.3, "taker_buy_quote": 1111508.52337 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.4869, "high": 1.4912, "low": 1.4821, "close": 1.4897, "volume": 885480.0, "close_time": 1767333599999, "quote_volume": 1316627.43986, "trades": 8776, "taker_buy_base": 479397.3, "taker_buy_quote": 712877.69213 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.4896, "high": 1.4986, "low": 1.4892, "close": 1.4939, "volume": 997148.8, "close_time": 1767337199999, "quote_volume": 1489508.06011, "trades": 9801, "taker_buy_base": 644444.9, "taker_buy_quote": 962645.44078 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.494, "high": 1.497, "low": 1.4864, "close": 1.487, "volume": 860337.7, "close_time": 1767340799999, "quote_volume": 1282880.61956, "trades": 9170, "taker_buy_base": 458086.0, "taker_buy_quote": 683112.26272 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.487, "high": 1.4962, "low": 1.4859, "close": 1.4957, "volume": 744766.6, "close_time": 1767344399999, "quote_volume": 1110969.01608, "trades": 8802, "taker_buy_base": 411826.7, "taker_buy_quote": 614345.85112 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.4958, "high": 1.5261, "low": 1.4948, "close": 1.5211, "volume": 3448586.3, "close_time": 1767347999999, "quote_volume": 5213893.31625, "trades": 28183, "taker_buy_base": 2036792.8, "taker_buy_quote": 3078533.90342 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.5212, "high": 1.5292, "low": 1.5146, "close": 1.5212, "volume": 2134415.9, "close_time": 1767351599999, "quote_volume": 3248121.02842, "trades": 20398, "taker_buy_base": 1156404.0, "taker_buy_quote": 1760123.05496 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.5213, "high": 1.5217, "low": 1.5027, "close": 1.5085, "volume": 2056127.7, "close_time": 1767355199999, "quote_volume": 3106999.93063, "trades": 15823, "taker_buy_base": 1118710.7, "taker_buy_quote": 1691059.42785 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.5085, "high": 1.5258, "low": 1.506, "close": 1.5216, "volume": 1276246.0, "close_time": 1767358799999, "quote_volume": 1935266.73804, "trades": 14361, "taker_buy_base": 795417.7, "taker_buy_quote": 1206416.08617 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.5216, "high": 1.5266, "low": 1.5176, "close": 1.5216, "volume": 1476337.6, "close_time": 1767362399999, "quote_volume": 2247398.15532, "trades": 14698, "taker_buy_base": 815637.7, "taker_buy_quote": 1241760.4217 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.5215, "high": 1.5447, "low": 1.5029, "close": 1.5312, "volume": 5149622.7, "close_time": 1767365999999, "quote_volume": 7842899.86798, "trades": 53543, "taker_buy_base": 2578869.1, "taker_buy_quote": 3930312.5392 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.5313, "high": 1.5455, "low": 1.5139, "close": 1.5341, "volume": 2942487.7, "close_time": 1767369599999, "quote_volume": 4508439.20708, "trades": 30827, "taker_buy_base": 1413222.6, "taker_buy_quote": 2165641.28045 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.534, "high": 1.5766, "low": 1.531, "close": 1.5738, "volume": 4832467.2, "close_time": 1767373199999, "quote_volume": 7526674.66254, "trades": 46367, "taker_buy_base": 2501457.1, "taker_buy_quote": 3896084.94034 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.5738, "high": 1.5814, "low": 1.5639, "close": 1.5767, "volume": 3824000.9, "close_time": 1767376799999, "quote_volume": 6017502.89819, "trades": 31759, "taker_buy_base": 1936573.5, "taker_buy_quote": 3049066.57528 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.5767, "high": 1.5849, "low": 1.5576, "close": 1.5665, "volume": 2301264.1, "close_time": 1767380399999, "quote_volume": 3617531.9723, "trades": 22173, "taker_buy_base": 1086388.2, "taker_buy_quote": 1708960.53991 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.5665, "high": 1.5917, "low": 1.5635, "close": 1.5882, "volume": 2472530.2, "close_time": 1767383999999, "quote_volume": 3906718.12245, "trades": 21984, "taker_buy_base": 1571521.8, "taker_buy_quote": 2482983.86214 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.5883, "high": 1.6179, "low": 1.5883, "close": 1.6093, "volume": 3352570.6, "close_time": 1767387599999, "quote_volume": 5381412.88733, "trades": 30654, "taker_buy_base": 1822598.9, "taker_buy_quote": 2925333.66419 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.6094, "high": 1.6417, "low": 1.6043, "close": 1.6278, "volume": 2511946.7, "close_time": 1767391199999, "quote_volume": 4080730.17622, "trades": 27031, "taker_buy_base": 1266858.1, "taker_buy_quote": 2058636.04738 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.6278, "high": 1.6419, "low": 1.6123, "close": 1.6143, "volume": 2580391.9, "close_time": 1767394799999, "quote_volume": 4190802.6249, "trades": 22540, "taker_buy_base": 1191393.2, "taker_buy_quote": 1934330.4971 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.6142, "high": 1.6186, "low": 1.6052, "close": 1.6078, "volume": 1682109.5, "close_time": 1767398399999, "quote_volume": 2711530.50055, "trades": 14420, "taker_buy_base": 688242.7, "taker_buy_quote": 1109505.37237 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.6079, "high": 1.6499, "low": 1.6079, "close": 1.6407, "volume": 2280526.1, "close_time": 1767401999999, "quote_volume": 3715878.33197, "trades": 20452, "taker_buy_base": 1237568.2, "taker_buy_quote": 2015580.82893 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.6407, "high": 1.6767, "low": 1.6368, "close": 1.6629, "volume": 4128401.9, "close_time": 1767405599999, "quote_volume": 6851608.15383, "trades": 34386, "taker_buy_base": 2323467.5, "taker_buy_quote": 3857580.73706 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.663, "high": 1.6738, "low": 1.6432, "close": 1.6728, "volume": 2691353.3, "close_time": 1767409199999, "quote_volume": 4462586.84909, "trades": 21310, "taker_buy_base": 1071832.7, "taker_buy_quote": 1778430.37017 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.6729, "high": 1.6801, "low": 1.6619, "close": 1.6744, "volume": 1580525.0, "close_time": 1767412799999, "quote_volume": 2642914.21249, "trades": 15422, "taker_buy_base": 832506.4, "taker_buy_quote": 1392688.1508 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.6744, "high": 1.6804, "low": 1.6679, "close": 1.6691, "volume": 1779822.8, "close_time": 1767416399999, "quote_volume": 2980799.48719, "trades": 17092, "taker_buy_base": 838292.7, "taker_buy_quote": 1404023.64237 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.6691, "high": 1.6743, "low": 1.6577, "close": 1.6701, "volume": 1310427.7, "close_time": 1767419999999, "quote_volume": 2184079.98363, "trades": 13849, "taker_buy_base": 582704.1, "taker_buy_quote": 970958.19031 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.6701, "high": 1.6919, "low": 1.6464, "close": 1.6499, "volume": 2651892.3, "close_time": 1767423599999, "quote_volume": 4420273.16854, "trades": 25781, "taker_buy_base": 1327305.0, "taker_buy_quote": 2215700.54843 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.6498, "high": 1.6536, "low": 1.6141, "close": 1.6245, "volume": 4134176.4, "close_time": 1767427199999, "quote_volume": 6740521.08519, "trades": 39133, "taker_buy_base": 1690685.6, "taker_buy_quote": 2758879.34542 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.6244, "high": 1.6388, "low": 1.6188, "close": 1.6316, "volume": 2533722.3, "close_time": 1767430799999, "quote_volume": 4131896.28624, "trades": 21600, "taker_buy_base": 1243962.4, "taker_buy_quote": 2029345.78124 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.6316, "high": 1.655, "low": 1.6263, "close": 1.6481, "volume": 2289598.7, "close_time": 1767434399999, "quote_volume": 3760222.59391, "trades": 18409, "taker_buy_base": 1301027.2, "taker_buy_quote": 2136800.67328 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.6484, "high": 1.6518, "low": 1.639, "close": 1.6392, "volume": 992952.7, "close_time": 1767437999999, "quote_volume": 1631906.39375, "trades": 9916, "taker_buy_base": 521182.5, "taker_buy_quote": 856622.82844 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.6393, "high": 1.6431, "low": 1.6326, "close": 1.641, "volume": 912427.2, "close_time": 1767441599999, "quote_volume": 1493156.83195, "trades": 9168, "taker_buy_base": 394592.3, "taker_buy_quote": 645982.43994 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.641, "high": 1.6413, "low": 1.627, "close": 1.6308, "volume": 940070.5, "close_time": 1767445199999, "quote_volume": 1535270.2803, "trades": 9464, "taker_buy_base": 540861.6, "taker_buy_quote": 883245.41484 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.6308, "high": 1.661, "low": 1.6277, "close": 1.6521, "volume": 1950929.9, "close_time": 1767448799999, "quote_volume": 3215453.00988, "trades": 19421, "taker_buy_base": 1095103.8, "taker_buy_quote": 1804214.02745 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.652, "high": 1.6706, "low": 1.6499, "close": 1.6655, "volume": 1537003.3, "close_time": 1767452399999, "quote_volume": 2554092.76153, "trades": 12468, "taker_buy_base": 948696.5, "taker_buy_quote": 1576086.71823 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.6656, "high": 1.6658, "low": 1.6495, "close": 1.6501, "volume": 1087113.5, "close_time": 1767455999999, "quote_volume": 1800687.3041, "trades": 11307, "taker_buy_base": 501662.9, "taker_buy_quote": 830722.17487 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.6502, "high": 1.6653, "low": 1.6476, "close": 1.6562, "volume": 1132223.9, "close_time": 1767459599999, "quote_volume": 1878320.68404, "trades": 12086, "taker_buy_base": 577714.4, "taker_buy_quote": 958367.63137 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.6562, "high": 1.6591, "low": 1.6514, "close": 1.6591, "volume": 604892.1, "close_time": 1767463199999, "quote_volume": 1000697.22465, "trades": 6477, "taker_buy_base": 246339.5, "taker_buy_quote": 407534.5124 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.6591, "high": 1.6626, "low": 1.6514, "close": 1.6619, "volume": 756415.9, "close_time": 1767466799999, "quote_volume": 1254167.4759, "trades": 7442, "taker_buy_base": 392048.2, "taker_buy_quote": 650094.71722 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.6619, "high": 1.6619, "low": 1.6502, "close": 1.6525, "volume": 573240.1, "close_time": 1767470399999, "quote_volume": 948659.65405, "trades": 6233, "taker_buy_base": 208267.2, "taker_buy_quote": 344685.11153 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.6524, "high": 1.6534, "low": 1.6375, "close": 1.6461, "volume": 1304095.9, "close_time": 1767473999999, "quote_volume": 2144722.42225, "trades": 10879, "taker_buy_base": 606448.2, "taker_buy_quote": 997544.64407 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.6461, "high": 1.6559, "low": 1.6411, "close": 1.6455, "volume": 713766.2, "close_time": 1767477599999, "quote_volume": 1175319.75419, "trades": 8602, "taker_buy_base": 338142.1, "taker_buy_quote": 556907.3192 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.6457, "high": 1.6635, "low": 1.6434, "close": 1.6625, "volume": 880037.4, "close_time": 1767481199999, "quote_volume": 1455489.15958, "trades": 7365, "taker_buy_base": 363996.0, "taker_buy_quote": 601948.16536 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.6626, "high": 1.6699, "low": 1.6569, "close": 1.666, "volume": 1087234.7, "close_time": 1767484799999, "quote_volume": 1810302.14277, "trades": 10075, "taker_buy_base": 673092.7, "taker_buy_quote": 1120686.34433 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.666, "high": 1.6957, "low": 1.6635, "close": 1.6787, "volume": 3715135.2, "close_time": 1767488399999, "quote_volume": 6241280.75397, "trades": 36817, "taker_buy_base": 2104073.1, "taker_buy_quote": 3535361.07095 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.6786, "high": 1.6863, "low": 1.671, "close": 1.6828, "volume": 1109911.4, "close_time": 1767491999999, "quote_volume": 1863526.75246, "trades": 11730, "taker_buy_base": 479434.0, "taker_buy_quote": 805271.59244 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.6827, "high": 1.6969, "low": 1.6762, "close": 1.6855, "volume": 1180304.2, "close_time": 1767495599999, "quote_volume": 1989027.79887, "trades": 12527, "taker_buy_base": 665666.6, "taker_buy_quote": 1121896.90721 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.6855, "high": 1.715, "low": 1.6847, "close": 1.7044, "volume": 3155644.3, "close_time": 1767499199999, "quote_volume": 5375128.20145, "trades": 31600, "taker_buy_base": 1707710.7, "taker_buy_quote": 2908254.37143 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.7043, "high": 1.7127, "low": 1.6986, "close": 1.7002, "volume": 1375528.2, "close_time": 1767502799999, "quote_volume": 2345934.17974, "trades": 15772, "taker_buy_base": 668600.1, "taker_buy_quote": 1140706.85666 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.7002, "high": 1.7021, "low": 1.6922, "close": 1.6969, "volume": 989368.5, "close_time": 1767506399999, "quote_volume": 1678982.30667, "trades": 12081, "taker_buy_base": 499596.5, "taker_buy_quote": 847782.3791 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.6969, "high": 1.7049, "low": 1.6811, "close": 1.6861, "volume": 1993699.9, "close_time": 1767509999999, "quote_volume": 3378102.93132, "trades": 21762, "taker_buy_base": 809219.1, "taker_buy_quote": 1371136.75322 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.6861, "high": 1.6995, "low": 1.6845, "close": 1.6931, "volume": 1016880.5, "close_time": 1767513599999, "quote_volume": 1720428.86614, "trades": 12619, "taker_buy_base": 480867.7, "taker_buy_quote": 813715.83267 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.6931, "high": 1.6938, "low": 1.6783, "close": 1.6918, "volume": 1728068.6, "close_time": 1767517199999, "quote_volume": 2914356.01582, "trades": 17619, "taker_buy_base": 808218.2, "taker_buy_quote": 1363104.96488 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.6917, "high": 1.7104, "low": 1.6858, "close": 1.7071, "volume": 1425203.7, "close_time": 1767520799999, "quote_volume": 2420257.16252, "trades": 13930, "taker_buy_base": 702733.8, "taker_buy_quote": 1193724.02915 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.7071, "high": 1.7179, "low": 1.7026, "close": 1.7083, "volume": 2283374.4, "close_time": 1767524399999, "quote_volume": 3904602.13236, "trades": 21978, "taker_buy_base": 1200239.8, "taker_buy_quote": 2052405.20516 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.7082, "high": 1.7082, "low": 1.6967, "close": 1.698, "volume": 1685224.2, "close_time": 1767527999999, "quote_volume": 2865410.15051, "trades": 16941, "taker_buy_base": 713325.3, "taker_buy_quote": 1212748.26449 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.698, "high": 1.7074, "low": 1.6911, "close": 1.6942, "volume": 2031495.3, "close_time": 1767531599999, "quote_volume": 3451051.06204, "trades": 19627, "taker_buy_base": 843110.8, "taker_buy_quote": 1432978.673 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.6942, "high": 1.6965, "low": 1.6835, "close": 1.6953, "volume": 2250558.3, "close_time": 1767535199999, "quote_volume": 3802956.35652, "trades": 17289, "taker_buy_base": 724017.4, "taker_buy_quote": 1223988.72865 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.6952, "high": 1.6984, "low": 1.6856, "close": 1.6967, "volume": 1612105.0, "close_time": 1767538799999, "quote_volume": 2728624.43198, "trades": 17512, "taker_buy_base": 584195.6, "taker_buy_quote": 988870.92194 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.6967, "high": 1.7041, "low": 1.692, "close": 1.7028, "volume": 1564405.1, "close_time": 1767542399999, "quote_volume": 2658338.5188, "trades": 13102, "taker_buy_base": 771586.6, "taker_buy_quote": 1311315.48412 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.7029, "high": 1.7138, "low": 1.6997, "close": 1.7096, "volume": 1554109.0, "close_time": 1767545999999, "quote_volume": 2654048.44946, "trades": 14191, "taker_buy_base": 782111.5, "taker_buy_quote": 1335724.19394 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.7096, "high": 1.7525, "low": 1.707, "close": 1.7411, "volume": 3877353.6, "close_time": 1767549599999, "quote_volume": 6711397.18483, "trades": 30626, "taker_buy_base": 2042700.6, "taker_buy_quote": 3536045.92391 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.7412, "high": 1.7417, "low": 1.7081, "close": 1.7211, "volume": 2053680.8, "close_time": 1767553199999, "quote_volume": 3538205.52702, "trades": 20426, "taker_buy_base": 973933.6, "taker_buy_quote": 1678594.06968 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.7211, "high": 1.7223, "low": 1.6936, "close": 1.7076, "volume": 2556549.9, "close_time": 1767556799999, "quote_volume": 4355524.09609, "trades": 21003, "taker_buy_base": 1104275.4, "taker_buy_quote": 1880918.76507 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.7077, "high": 1.7313, "low": 1.7035, "close": 1.7158, "volume": 1212343.1, "close_time": 1767560399999, "quote_volume": 2084109.96795, "trades": 14177, "taker_buy_base": 654806.8, "taker_buy_quote": 1125434.46145 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.7159, "high": 1.7237, "low": 1.7, "close": 1.7094, "volume": 1218353.2, "close_time": 1767563999999, "quote_volume": 2085170.49438, "trades": 12784, "taker_buy_base": 563002.0, "taker_buy_quote": 963497.52159 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.7094, "high": 1.7166, "low": 1.7028, "close": 1.7086, "volume": 730890.4, "close_time": 1767567599999, "quote_volume": 1249268.06449, "trades": 7728, "taker_buy_base": 382156.6, "taker_buy_quote": 653092.43166 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.7086, "high": 1.7257, "low": 1.68, "close": 1.6923, "volume": 4737814.7, "close_time": 1767571199999, "quote_volume": 8029398.55516, "trades": 41053, "taker_buy_base": 2020677.4, "taker_buy_quote": 3424717.62318 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.6922, "high": 1.717, "low": 1.688, "close": 1.7077, "volume": 3408865.7, "close_time": 1767574799999, "quote_volume": 5799096.49979, "trades": 42372, "taker_buy_base": 1543933.2, "taker_buy_quote": 2627144.50848 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.7077, "high": 1.7447, "low": 1.7046, "close": 1.7233, "volume": 5117920.4, "close_time": 1767578399999, "quote_volume": 8828905.28319, "trades": 56053, "taker_buy_base": 2706078.0, "taker_buy_quote": 4664973.91382 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.7234, "high": 1.7284, "low": 1.6991, "close": 1.7097, "volume": 2981728.4, "close_time": 1767581999999, "quote_volume": 5102112.77153, "trades": 32128, "taker_buy_base": 1042207.6, "taker_buy_quote": 1783467.82989 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.7098, "high": 1.712, "low": 1.6966, "close": 1.7041, "volume": 1722183.2, "close_time": 1767585599999, "quote_volume": 2933887.28534, "trades": 17510, "taker_buy_base": 605956.1, "taker_buy_quote": 1032371.16403 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.704, "high": 1.7057, "low": 1.6667, "close": 1.6796, "volume": 3520598.3, "close_time": 1767589199999, "quote_volume": 5924396.51391, "trades": 30567, "taker_buy_base": 1382713.8, "taker_buy_quote": 2324610.04994 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.6796, "high": 1.6921, "low": 1.6729, "close": 1.6748, "volume": 2287834.1, "close_time": 1767592799999, "quote_volume": 3849876.43564, "trades": 19387, "taker_buy_base": 905911.6, "taker_buy_quote": 1524578.85983 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.6748, "high": 1.6809, "low": 1.6603, "close": 1.6803, "volume": 2229027.3, "close_time": 1767596399999, "quote_volume": 3727160.50674, "trades": 19579, "taker_buy_base": 1132560.6, "taker_buy_quote": 1894840.1554 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.6802, "high": 1.6919, "low": 1.6769, "close": 1.687, "volume": 975954.1, "close_time": 1767599999999, "quote_volume": 1644871.79687, "trades": 11404, "taker_buy_base": 534703.5, "taker_buy_quote": 901452.29462 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.687, "high": 1.7008, "low": 1.6839, "close": 1.686, "volume": 1069119.4, "close_time": 1767603599999, "quote_volume": 1808520.57282, "trades": 12373, "taker_buy_base": 540861.5, "taker_buy_quote": 915050.83116 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.6859, "high": 1.6899, "low": 1.6732, "close": 1.6802, "volume": 1058785.8, "close_time": 1767607199999, "quote_volume": 1780274.8503, "trades": 13956, "taker_buy_base": 422935.1, "taker_buy_quote": 711407.68967 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.6801, "high": 1.694, "low": 1.6754, "close": 1.6838, "volume": 1133502.4, "close_time": 1767610799999, "quote_volume": 1910789.57428, "trades": 11403, "taker_buy_base": 523330.5, "taker_buy_quote": 882475.67436 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.6838, "high": 1.6898, "low": 1.6805, "close": 1.6854, "volume": 849942.9, "close_time": 1767614399999, "quote_volume": 1431417.53854, "trades": 8689, "taker_buy_base": 461965.4, "taker_buy_quote": 778104.97554 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.6853, "high": 1.6873, "low": 1.6768, "close": 1.6824, "volume": 786369.4, "close_time": 1767617999999, "quote_volume": 1322384.9915, "trades": 9718, "taker_buy_base": 309430.8, "taker_buy_quote": 520409.0702 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.6823, "high": 1.6887, "low": 1.6711, "close": 1.6805, "volume": 1083430.9, "close_time": 1767621599999, "quote_volume": 1819346.90367, "trades": 11333, "taker_buy_base": 427357.5, "taker_buy_quote": 717956.40741 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.6806, "high": 1.6958, "low": 1.6623, "close": 1.688, "volume": 3388861.0, "close_time": 1767625199999, "quote_volume": 5689042.20197, "trades": 35355, "taker_buy_base": 1534039.1, "taker_buy_quote": 2575249.97504 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.688, "high": 1.7125, "low": 1.675, "close": 1.7103, "volume": 3088659.6, "close_time": 1767628799999, "quote_volume": 5236419.37227, "trades": 31868, "taker_buy_base": 1646667.4, "taker_buy_quote": 2796066.95215 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.7103, "high": 1.7185, "low": 1.7017, "close": 1.7128, "volume": 2391969.3, "close_time": 1767632399999, "quote_volume": 4088964.65526, "trades": 29122, "taker_buy_base": 1254364.1, "taker_buy_quote": 2144649.54606 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.7128, "high": 1.7383, "low": 1.6978, "close": 1.7364, "volume": 2681650.5, "close_time": 1767635999999, "quote_volume": 4601415.37293, "trades": 28883, "taker_buy_base": 1598092.8, "taker_buy_quote": 2743646.03139 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.7364, "high": 1.7896, "low": 1.7271, "close": 1.7787, "volume": 6427220.8, "close_time": 1767639599999, "quote_volume": 11315900.79861, "trades": 59132, "taker_buy_base": 4216418.8, "taker_buy_quote": 7422557.12756 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.7786, "high": 1.8384, "low": 1.7658, "close": 1.8368, "volume": 8904613.9, "close_time": 1767643199999, "quote_volume": 16050197.97101, "trades": 78766, "taker_buy_base": 5338380.6, "taker_buy_quote": 9626667.51624 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.8368, "high": 1.9292, "low": 1.8352, "close": 1.8972, "volume": 13805640.2, "close_time": 1767646799999, "quote_volume": 25974447.79258, "trades": 140406, "taker_buy_base": 8246001.6, "taker_buy_quote": 15505548.6714 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.8973, "high": 1.9084, "low": 1.8781, "close": 1.8959, "volume": 4790023.1, "close_time": 1767650399999, "quote_volume": 9081913.47626, "trades": 46716, "taker_buy_base": 2617817.2, "taker_buy_quote": 4964079.68035 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.8959, "high": 1.9492, "low": 1.8761, "close": 1.9225, "volume": 6422322.3, "close_time": 1767653999999, "quote_volume": 12294555.01015, "trades": 49350, "taker_buy_base": 3872024.2, "taker_buy_quote": 7415627.2689 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.9226, "high": 1.9273, "low": 1.8974, "close": 1.8999, "volume": 4078005.1, "close_time": 1767657599999, "quote_volume": 7790153.73465, "trades": 35459, "taker_buy_base": 1998956.4, "taker_buy_quote": 3820048.26263 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.9, "high": 1.9723, "low": 1.899, "close": 1.9693, "volume": 9463186.7, "close_time": 1767661199999, "quote_volume": 18331409.53125, "trades": 76304, "taker_buy_base": 5137498.3, "taker_buy_quote": 9958259.69359 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.9693, "high": 1.9936, "low": 1.9365, "close": 1.9467, "volume": 5922238.9, "close_time": 1767664799999, "quote_volume": 11638233.62749, "trades": 60900, "taker_buy_base": 3273074.1, "taker_buy_quote": 6436641.85886 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.9467, "high": 1.9585, "low": 1.9311, "close": 1.9461, "volume": 3603295.6, "close_time": 1767668399999, "quote_volume": 6998576.41191, "trades": 30431, "taker_buy_base": 1785169.9, "taker_buy_quote": 3466846.64315 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.9462, "high": 1.9542, "low": 1.9283, "close": 1.9413, "volume": 2265691.6, "close_time": 1767671999999, "quote_volume": 4399984.63922, "trades": 23386, "taker_buy_base": 1045096.3, "taker_buy_quote": 2030589.4976 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.9413, "high": 1.9545, "low": 1.9301, "close": 1.9473, "volume": 1767210.1, "close_time": 1767675599999, "quote_volume": 3433074.27484, "trades": 18545, "taker_buy_base": 939131.9, "taker_buy_quote": 1825330.55097 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.9474, "high": 1.9807, "low": 1.9451, "close": 1.9743, "volume": 3343311.8, "close_time": 1767679199999, "quote_volume": 6565737.34733, "trades": 34803, "taker_buy_base": 1854158.7, "taker_buy_quote": 3641766.23751 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.9743, "high": 1.99, "low": 1.9547, "close": 1.9768, "volume": 3219699.6, "close_time": 1767682799999, "quote_volume": 6355678.24202, "trades": 28287, "taker_buy_base": 1825293.3, "taker_buy_quote": 3604010.4465 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.9768, "high": 1.9814, "low": 1.9419, "close": 1.9554, "volume": 3637117.2, "close_time": 1767686399999, "quote_volume": 7125364.30971, "trades": 37409, "taker_buy_base": 1645294.7, "taker_buy_quote": 3223618.34848 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.9555, "high": 1.9915, "low": 1.9555, "close": 1.9646, "volume": 3665254.0, "close_time": 1767689999999, "quote_volume": 7240986.01089, "trades": 39013, "taker_buy_base": 1857814.9, "taker_buy_quote": 3671030.56983 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.9645, "high": 1.9793, "low": 1.9487, "close": 1.9523, "volume": 2283011.9, "close_time": 1767693599999, "quote_volume": 4475168.59868, "trades": 23427, "taker_buy_base": 1059522.2, "taker_buy_quote": 2077246.83819 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.9523, "high": 1.9743, "low": 1.9462, "close": 1.9613, "volume": 1719846.8, "close_time": 1767697199999, "quote_volume": 3370677.24812, "trades": 21164, "taker_buy_base": 856791.5, "taker_buy_quote": 1679313.77458 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.9613, "high": 1.9865, "low": 1.9569, "close": 1.9795, "volume": 2645497.0, "close_time": 1767700799999, "quote_volume": 5217282.09112, "trades": 25391, "taker_buy_base": 1508355.6, "taker_buy_quote": 2975190.70445 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.9796, "high": 2.0244, "low": 1.9713, "close": 1.9761, "volume": 5277651.3, "close_time": 1767704399999, "quote_volume": 10485042.26222, "trades": 54670, "taker_buy_base": 2820396.7, "taker_buy_quote": 5606108.295 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.9761, "high": 1.9974, "low": 1.9712, "close": 1.9855, "volume": 3096165.3, "close_time": 1767707999999, "quote_volume": 6140953.71141, "trades": 34301, "taker_buy_base": 1456521.0, "taker_buy_quote": 2889338.76132 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.9856, "high": 2.0117, "low": 1.9519, "close": 1.9653, "volume": 8412522.5, "close_time": 1767711599999, "quote_volume": 16666146.69441, "trades": 105266, "taker_buy_base": 4087518.2, "taker_buy_quote": 8103212.1061 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.9652, "high": 1.9864, "low": 1.9458, "close": 1.957, "volume": 3965584.4, "close_time": 1767715199999, "quote_volume": 7792537.00304, "trades": 56978, "taker_buy_base": 1786368.5, "taker_buy_quote": 3511831.85699 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.957, "high": 1.96, "low": 1.8496, "close": 1.8576, "volume": 12200819.9, "close_time": 1767718799999, "quote_volume": 23075103.05198, "trades": 137043, "taker_buy_base": 5020168.9, "taker_buy_quote": 9492384.45791 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.8575, "high": 1.8694, "low": 1.813, "close": 1.8162, "volume": 8020693.0, "close_time": 1767722399999, "quote_volume": 14785705.79988, "trades": 92493, "taker_buy_base": 3560033.0, "taker_buy_quote": 6569006.86307 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.8162, "high": 1.8617, "low": 1.8104, "close": 1.8474, "volume": 3979284.0, "close_time": 1767725999999, "quote_volume": 7341339.17042, "trades": 49114, "taker_buy_base": 2122855.5, "taker_buy_quote": 3915960.59461 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.8474, "high": 1.8608, "low": 1.8433, "close": 1.8501, "volume": 1742308.4, "close_time": 1767729599999, "quote_volume": 3225956.10815, "trades": 23806, "taker_buy_base": 784822.3, "taker_buy_quote": 1453350.22964 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.8501, "high": 1.8758, "low": 1.8501, "close": 1.8595, "volume": 3020925.5, "close_time": 1767733199999, "quote_volume": 5626942.5975, "trades": 34052, "taker_buy_base": 1532017.7, "taker_buy_quote": 2853999.24507 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.8594, "high": 1.891, "low": 1.8517, "close": 1.8793, "volume": 4076474.0, "close_time": 1767736799999, "quote_volume": 7651025.71884, "trades": 52766, "taker_buy_base": 1960040.0, "taker_buy_quote": 3678026.56413 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.8793, "high": 1.8899, "low": 1.8688, "close": 1.8851, "volume": 2217744.9, "close_time": 1767740399999, "quote_volume": 4171757.39981, "trades": 25401, "taker_buy_base": 1142070.6, "taker_buy_quote": 2148791.1952 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.8851, "high": 1.911, "low": 1.8844, "close": 1.9039, "volume": 3638485.9, "close_time": 1767743999999, "quote_volume": 6914041.72705, "trades": 47853, "taker_buy_base": 1752546.6, "taker_buy_quote": 3328173.09196 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.9039, "high": 1.9051, "low": 1.8689, "close": 1.8692, "volume": 3020894.4, "close_time": 1767747599999, "quote_volume": 5709666.80218, "trades": 36377, "taker_buy_base": 1269323.1, "taker_buy_quote": 2399765.59184 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.8693, "high": 1.8853, "low": 1.8547, "close": 1.8578, "volume": 2395559.9, "close_time": 1767751199999, "quote_volume": 4472743.73888, "trades": 28512, "taker_buy_base": 1087149.0, "taker_buy_quote": 2031170.91253 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.8579, "high": 1.882, "low": 1.8516, "close": 1.8806, "volume": 1735872.8, "close_time": 1767754799999, "quote_volume": 3239890.70049, "trades": 16690, "taker_buy_base": 927578.3, "taker_buy_quote": 1731928.43603 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.8807, "high": 1.8847, "low": 1.8702, "close": 1.8723, "volume": 1241145.3, "close_time": 1767758399999, "quote_volume": 2330672.13839, "trades": 16984, "taker_buy_base": 644377.6, "taker_buy_quote": 1210200.81519 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.8723, "high": 1.8798, "low": 1.8667, "close": 1.8699, "volume": 925607.0, "close_time": 1767761999999, "quote_volume": 1734189.19175, "trades": 11326, "taker_buy_base": 409060.7, "taker_buy_quote": 766462.48066 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.8699, "high": 1.8786, "low": 1.8632, "close": 1.8691, "volume": 784846.9, "close_time": 1767765599999, "quote_volume": 1467544.19259, "trades": 11815, "taker_buy_base": 396856.8, "taker_buy_quote": 742204.01903 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.869, "high": 1.8772, "low": 1.8666, "close": 1.8739, "volume": 903547.8, "close_time": 1767769199999, "quote_volume": 1691279.98869, "trades": 9319, "taker_buy_base": 502736.8, "taker_buy_quote": 941081.615 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.874, "high": 1.9331, "low": 1.8733, "close": 1.9331, "volume": 2540564.5, "close_time": 1767772799999, "quote_volume": 4821823.08939, "trades": 24617, "taker_buy_base": 1516790.8, "taker_buy_quote": 2879439.22312 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.9331, "high": 1.982, "low": 1.9069, "close": 1.9466, "volume": 10185423.0, "close_time": 1767776399999, "quote_volume": 19821591.82772, "trades": 102869, "taker_buy_base": 5654502.0, "taker_buy_quote": 11004417.9293 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.9467, "high": 1.9503, "low": 1.9031, "close": 1.9303, "volume": 4580323.3, "close_time": 1767779999999, "quote_volume": 8823185.25988, "trades": 48529, "taker_buy_base": 2192349.5, "taker_buy_quote": 4223991.32701 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.9302, "high": 1.9319, "low": 1.9101, "close": 1.9208, "volume": 2581215.9, "close_time": 1767783599999, "quote_volume": 4962797.73856, "trades": 29712, "taker_buy_base": 1359786.1, "taker_buy_quote": 2614448.41827 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.9208, "high": 1.94, "low": 1.905, "close": 1.9099, "volume": 2032844.3, "close_time": 1767787199999, "quote_volume": 3906741.65419, "trades": 27742, "taker_buy_base": 1065376.3, "taker_buy_quote": 2048124.18461 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.9099, "high": 1.915, "low": 1.8916, "close": 1.893, "volume": 1649675.0, "close_time": 1767790799999, "quote_volume": 3133954.50211, "trades": 20346, "taker_buy_base": 736559.9, "taker_buy_quote": 1399685.33775 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.8931, "high": 1.8977, "low": 1.8721, "close": 1.8831, "volume": 1766633.0, "close_time": 1767794399999, "quote_volume": 3328774.12148, "trades": 26105, "taker_buy_base": 824637.9, "taker_buy_quote": 1554523.67506 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.8832, "high": 1.89, "low": 1.8516, "close": 1.8887, "volume": 3537650.1, "close_time": 1767797999999, "quote_volume": 6615353.86952, "trades": 54423, "taker_buy_base": 1837891.7, "taker_buy_quote": 3438461.76961 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.8887, "high": 1.8899, "low": 1.8452, "close": 1.8507, "volume": 3212685.3, "close_time": 1767801599999, "quote_volume": 5974983.57689, "trades": 46007, "taker_buy_base": 1573118.9, "taker_buy_quote": 2926447.64877 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.8506, "high": 1.8717, "low": 1.8426, "close": 1.8471, "volume": 1790054.0, "close_time": 1767805199999, "quote_volume": 3324875.74636, "trades": 20261, "taker_buy_base": 926736.3, "taker_buy_quote": 1721516.40548 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.8471, "high": 1.8644, "low": 1.8411, "close": 1.8494, "volume": 1208963.2, "close_time": 1767808799999, "quote_volume": 2240128.31656, "trades": 17284, "taker_buy_base": 650971.7, "taker_buy_quote": 1206300.67198 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.8493, "high": 1.8601, "low": 1.8375, "close": 1.8478, "volume": 1749906.9, "close_time": 1767812399999, "quote_volume": 3236072.88662, "trades": 18923, "taker_buy_base": 882814.1, "taker_buy_quote": 1633216.76223 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.8477, "high": 1.8506, "low": 1.8226, "close": 1.8391, "volume": 1850853.6, "close_time": 1767815999999, "quote_volume": 3395741.2035, "trades": 21612, "taker_buy_base": 924862.2, "taker_buy_quote": 1697079.26349 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.8392, "high": 1.8421, "low": 1.8186, "close": 1.8205, "volume": 1530291.9, "close_time": 1767819599999, "quote_volume": 2793869.01426, "trades": 14754, "taker_buy_base": 585587.0, "taker_buy_quote": 1069787.10118 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.8205, "high": 1.8232, "low": 1.8031, "close": 1.8126, "volume": 1758136.4, "close_time": 1767823199999, "quote_volume": 3188281.2279, "trades": 18206, "taker_buy_base": 834060.0, "taker_buy_quote": 1512833.24039 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.8126, "high": 1.8305, "low": 1.8047, "close": 1.8168, "volume": 1250335.2, "close_time": 1767826799999, "quote_volume": 2270065.37436, "trades": 12696, "taker_buy_base": 676885.4, "taker_buy_quote": 1229231.57374 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.8165, "high": 1.8279, "low": 1.8044, "close": 1.8208, "volume": 1405299.4, "close_time": 1767830399999, "quote_volume": 2555593.10082, "trades": 18675, "taker_buy_base": 823533.1, "taker_buy_quote": 1497732.96109 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.8209, "high": 1.8313, "low": 1.8089, "close": 1.8261, "volume": 1428856.5, "close_time": 1767833999999, "quote_volume": 2601066.26143, "trades": 16445, "taker_buy_base": 690591.4, "taker_buy_quote": 1257948.14194 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.8262, "high": 1.8417, "low": 1.8247, "close": 1.8388, "volume": 2070725.4, "close_time": 1767837599999, "quote_volume": 3798263.3696, "trades": 24698, "taker_buy_base": 1124710.3, "taker_buy_quote": 2063055.75632 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.8388, "high": 1.8389, "low": 1.8018, "close": 1.809, "volume": 1756968.6, "close_time": 1767841199999, "quote_volume": 3194116.12618, "trades": 29414, "taker_buy_base": 769471.1, "taker_buy_quote": 1399450.6189 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.809, "high": 1.8178, "low": 1.7866, "close": 1.7956, "volume": 2353711.5, "close_time": 1767844799999, "quote_volume": 4240691.64258, "trades": 28462, "taker_buy_base": 1036123.5, "taker_buy_quote": 1867341.38607 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.7955, "high": 1.816, "low": 1.7928, "close": 1.809, "volume": 1668993.6, "close_time": 1767848399999, "quote_volume": 3012062.77239, "trades": 15896, "taker_buy_base": 690801.7, "taker_buy_quote": 1247640.11603 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.809, "high": 1.8168, "low": 1.7968, "close": 1.8009, "volume": 951144.7, "close_time": 1767851999999, "quote_volume": 1718330.08104, "trades": 12206, "taker_buy_base": 375273.3, "taker_buy_quote": 678372.25862 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.801, "high": 1.8038, "low": 1.765, "close": 1.7704, "volume": 2332470.2, "close_time": 1767855599999, "quote_volume": 4166381.11062, "trades": 27198, "taker_buy_base": 925798.8, "taker_buy_quote": 1653770.37905 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.7704, "high": 1.8175, "low": 1.7646, "close": 1.8131, "volume": 3327475.3, "close_time": 1767859199999, "quote_volume": 5960679.28396, "trades": 33243, "taker_buy_base": 1862591.0, "taker_buy_quote": 3338653.18325 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.8131, "high": 1.8327, "low": 1.7986, "close": 1.8023, "volume": 2499718.4, "close_time": 1767862799999, "quote_volume": 4546486.98654, "trades": 25719, "taker_buy_base": 1154080.1, "taker_buy_quote": 2099805.23456 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.8024, "high": 1.8075, "low": 1.7778, "close": 1.7813, "volume": 1606765.5, "close_time": 1767866399999, "quote_volume": 2878665.58779, "trades": 17465, "taker_buy_base": 742802.2, "taker_buy_quote": 1330718.53861 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.7813, "high": 1.8093, "low": 1.7655, "close": 1.8031, "volume": 2308592.9, "close_time": 1767869999999, "quote_volume": 4128954.34093, "trades": 25803, "taker_buy_base": 1092921.4, "taker_buy_quote": 1956361.30033 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.8032, "high": 1.8056, "low": 1.7766, "close": 1.7853, "volume": 1948986.2, "close_time": 1767873599999, "quote_volume": 3480659.96508, "trades": 23805, "taker_buy_base": 794277.7, "taker_buy_quote": 1417907.59306 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.7854, "high": 1.7876, "low": 1.7411, "close": 1.7576, "volume": 3598658.1, "close_time": 1767877199999, "quote_volume": 6341484.80125, "trades": 31516, "taker_buy_base": 1598780.1, "taker_buy_quote": 2818080.86003 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.7576, "high": 1.7733, "low": 1.755, "close": 1.7635, "volume": 1874774.4, "close_time": 1767880799999, "quote_volume": 3303435.30082, "trades": 20664, "taker_buy_base": 677317.5, "taker_buy_quote": 1194091.1485 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.7635, "high": 1.809, "low": 1.7524, "close": 1.805, "volume": 4922093.2, "close_time": 1767884399999, "quote_volume": 8754573.96036, "trades": 49894, "taker_buy_base": 2638505.4, "taker_buy_quote": 4695092.51616 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.8051, "high": 1.8415, "low": 1.7832, "close": 1.8382, "volume": 6405599.2, "close_time": 1767887999999, "quote_volume": 11607522.85877, "trades": 72451, "taker_buy_base": 3243242.4, "taker_buy_quote": 5876235.53753 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.8382, "high": 1.8486, "low": 1.8095, "close": 1.834, "volume": 3863917.5, "close_time": 1767891599999, "quote_volume": 7057379.36183, "trades": 58553, "taker_buy_base": 1803645.3, "taker_buy_quote": 3296842.52808 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.8341, "high": 1.8563, "low": 1.8272, "close": 1.847, "volume": 2580109.0, "close_time": 1767895199999, "quote_volume": 4757405.75806, "trades": 33348, "taker_buy_base": 1417174.7, "taker_buy_quote": 2613438.7173 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.8468, "high": 1.8552, "low": 1.824, "close": 1.833, "volume": 2268676.7, "close_time": 1767898799999, "quote_volume": 4175616.26084, "trades": 27915, "taker_buy_base": 965448.9, "taker_buy_quote": 1777959.51964 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.8331, "high": 1.8426, "low": 1.8289, "close": 1.8339, "volume": 1483142.5, "close_time": 1767902399999, "quote_volume": 2723342.4008, "trades": 18231, "taker_buy_base": 691486.7, "taker_buy_quote": 1269288.68206 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.8339, "high": 1.8339, "low": 1.8025, "close": 1.8211, "volume": 1648975.4, "close_time": 1767905999999, "quote_volume": 2989991.52891, "trades": 21174, "taker_buy_base": 688964.8, "taker_buy_quote": 1249274.40265 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.8212, "high": 1.8465, "low": 1.8208, "close": 1.8413, "volume": 1531151.2, "close_time": 1767909599999, "quote_volume": 2809046.8364, "trades": 15180, "taker_buy_base": 925282.4, "taker_buy_quote": 1697828.32169 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.8413, "high": 1.8513, "low": 1.8222, "close": 1.8308, "volume": 1990368.6, "close_time": 1767913199999, "quote_volume": 3657291.43541, "trades": 17585, "taker_buy_base": 1088690.9, "taker_buy_quote": 2000757.04339 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.8308, "high": 1.8341, "low": 1.8155, "close": 1.8166, "volume": 748000.2, "close_time": 1767916799999, "quote_volume": 1366079.34987, "trades": 11681, "taker_buy_base": 345990.4, "taker_buy_quote": 632170.37886 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.8166, "high": 1.8285, "low": 1.8165, "close": 1.8238, "volume": 983626.7, "close_time": 1767920399999, "quote_volume": 1793309.37877, "trades": 10436, "taker_buy_base": 472852.9, "taker_buy_quote": 862145.83035 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.8238, "high": 1.8379, "low": 1.794, "close": 1.8006, "volume": 2346635.4, "close_time": 1767923999999, "quote_volume": 4252144.91994, "trades": 25329, "taker_buy_base": 1168115.9, "taker_buy_quote": 2118479.92903 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.8006, "high": 1.8282, "low": 1.7996, "close": 1.8046, "volume": 1173771.4, "close_time": 1767927599999, "quote_volume": 2130048.98681, "trades": 13188, "taker_buy_base": 593760.6, "taker_buy_quote": 1077599.99249 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.8048, "high": 1.8266, "low": 1.8028, "close": 1.8235, "volume": 1032296.2, "close_time": 1767931199999, "quote_volume": 1872722.77546, "trades": 11823, "taker_buy_base": 580258.0, "taker_buy_quote": 1052715.37864 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.8236, "high": 1.8266, "low": 1.8083, "close": 1.8112, "volume": 1017688.6, "close_time": 1767934799999, "quote_volume": 1847199.84064, "trades": 10400, "taker_buy_base": 515694.6, "taker_buy_quote": 935841.53793 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.8112, "high": 1.8191, "low": 1.805, "close": 1.8131, "volume": 945021.5, "close_time": 1767938399999, "quote_volume": 1713503.5418, "trades": 11597, "taker_buy_base": 461803.0, "taker_buy_quote": 837331.52825 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.813, "high": 1.8189, "low": 1.8041, "close": 1.8158, "volume": 1209908.8, "close_time": 1767941999999, "quote_volume": 2190886.4328, "trades": 12202, "taker_buy_base": 623605.2, "taker_buy_quote": 1129432.7537 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.8159, "high": 1.816, "low": 1.7996, "close": 1.8022, "volume": 1439455.1, "close_time": 1767945599999, "quote_volume": 2602015.17387, "trades": 13945, "taker_buy_base": 670726.6, "taker_buy_quote": 1212550.75913 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.8023, "high": 1.8062, "low": 1.7686, "close": 1.779, "volume": 3551024.2, "close_time": 1767949199999, "quote_volume": 6349933.36247, "trades": 27377, "taker_buy_base": 1619089.8, "taker_buy_quote": 2894918.92382 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.7791, "high": 1.8046, "low": 1.7787, "close": 1.7896, "volume": 3396959.1, "close_time": 1767952799999, "quote_volume": 6099439.95268, "trades": 20440, "taker_buy_base": 2211845.1, "taker_buy_quote": 3971312.55731 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.7897, "high": 1.7928, "low": 1.7837, "close": 1.7894, "volume": 861190.8, "close_time": 1767956399999, "quote_volume": 1539998.0552, "trades": 8465, "taker_buy_base": 435313.0, "taker_buy_quote": 778458.31437 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.7894, "high": 1.7996, "low": 1.787, "close": 1.7963, "volume": 1228333.9, "close_time": 1767959999999, "quote_volume": 2202280.13883, "trades": 10065, "taker_buy_base": 589494.3, "taker_buy_quote": 1057290.70856 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.7963, "high": 1.7972, "low": 1.7823, "close": 1.79, "volume": 1361869.8, "close_time": 1767963599999, "quote_volume": 2438277.53533, "trades": 9222, "taker_buy_base": 644521.0, "taker_buy_quote": 1154167.98057 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.7901, "high": 1.8273, "low": 1.7899, "close": 1.8129, "volume": 2742332.8, "close_time": 1767967199999, "quote_volume": 4965584.43499, "trades": 25114, "taker_buy_base": 1382513.7, "taker_buy_quote": 2503164.02472 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.8129, "high": 1.8155, "low": 1.7831, "close": 1.791, "volume": 3794563.0, "close_time": 1767970799999, "quote_volume": 6823382.52941, "trades": 33901, "taker_buy_base": 1709909.7, "taker_buy_quote": 3077576.9191 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.791, "high": 1.8475, "low": 1.7516, "close": 1.8185, "volume": 8780264.4, "close_time": 1767974399999, "quote_volume": 15930652.74091, "trades": 78718, "taker_buy_base": 4666875.5, "taker_buy_quote": 8479240.09409 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.8184, "high": 1.8512, "low": 1.8154, "close": 1.8414, "volume": 3500758.9, "close_time": 1767977999999, "quote_volume": 6436065.2215, "trades": 30848, "taker_buy_base": 2054278.3, "taker_buy_quote": 3776259.06918 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.8415, "high": 1.8476, "low": 1.8143, "close": 1.8384, "volume": 2174182.6, "close_time": 1767981599999, "quote_volume": 3975254.42944, "trades": 20314, "taker_buy_base": 1006965.9, "taker_buy_quote": 1842229.64206 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.8383, "high": 1.8413, "low": 1.7955, "close": 1.8122, "volume": 1682174.3, "close_time": 1767985199999, "quote_volume": 3052499.13092, "trades": 19418, "taker_buy_base": 788240.3, "taker_buy_quote": 1430764.91734 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.8121, "high": 1.8125, "low": 1.7876, "close": 1.7969, "volume": 1199343.3, "close_time": 1767988799999, "quote_volume": 2156461.06956, "trades": 13991, "taker_buy_base": 527403.6, "taker_buy_quote": 947956.35003 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.7968, "high": 1.8088, "low": 1.792, "close": 1.798, "volume": 944492.2, "close_time": 1767992399999, "quote_volume": 1699576.83038, "trades": 12082, "taker_buy_base": 515985.9, "taker_buy_quote": 928539.36544 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.7981, "high": 1.8195, "low": 1.792, "close": 1.8144, "volume": 1069538.7, "close_time": 1767995999999, "quote_volume": 1933895.38166, "trades": 10653, "taker_buy_base": 591464.8, "taker_buy_quote": 1070620.77071 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.8144, "high": 1.8262, "low": 1.8091, "close": 1.8239, "volume": 790775.5, "close_time": 1767999599999, "quote_volume": 1437643.12159, "trades": 8003, "taker_buy_base": 336262.6, "taker_buy_quote": 611200.93925 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.8239, "high": 1.8259, "low": 1.8093, "close": 1.8117, "volume": 481139.8, "close_time": 1768003199999, "quote_volume": 874750.45418, "trades": 6921, "taker_buy_base": 159056.2, "taker_buy_quote": 288957.4325 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.8116, "high": 1.8133, "low": 1.8017, "close": 1.8025, "volume": 386552.8, "close_time": 1768006799999, "quote_volume": 699164.99419, "trades": 5535, "taker_buy_base": 164129.5, "taker_buy_quote": 296969.48828 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.8024, "high": 1.814, "low": 1.7985, "close": 1.8085, "volume": 398754.4, "close_time": 1768010399999, "quote_volume": 720440.11051, "trades": 5652, "taker_buy_base": 200067.4, "taker_buy_quote": 361646.87094 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.8086, "high": 1.822, "low": 1.7976, "close": 1.7998, "volume": 996623.6, "close_time": 1768013999999, "quote_volume": 1805767.77473, "trades": 9053, "taker_buy_base": 598165.6, "taker_buy_quote": 1084910.6156 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.7998, "high": 1.8, "low": 1.785, "close": 1.7953, "volume": 804863.6, "close_time": 1768017599999, "quote_volume": 1441396.41001, "trades": 9755, "taker_buy_base": 320049.2, "taker_buy_quote": 573252.51552 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.7953, "high": 1.7955, "low": 1.7857, "close": 1.7908, "volume": 531763.4, "close_time": 1768021199999, "quote_volume": 952207.95005, "trades": 7302, "taker_buy_base": 286314.1, "taker_buy_quote": 512622.77171 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.7909, "high": 1.8017, "low": 1.7904, "close": 1.7966, "volume": 426297.3, "close_time": 1768024799999, "quote_volume": 765803.4422, "trades": 4834, "taker_buy_base": 215577.4, "taker_buy_quote": 387238.33849 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.7966, "high": 1.7979, "low": 1.7847, "close": 1.7943, "volume": 506178.3, "close_time": 1768028399999, "quote_volume": 906116.37411, "trades": 6057, "taker_buy_base": 228472.6, "taker_buy_quote": 409051.77048 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.7944, "high": 1.8086, "low": 1.7937, "close": 1.8022, "volume": 380996.5, "close_time": 1768031999999, "quote_volume": 686942.41204, "trades": 5863, "taker_buy_base": 185723.4, "taker_buy_quote": 334873.57038 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.8021, "high": 1.8156, "low": 1.7947, "close": 1.8147, "volume": 852979.9, "close_time": 1768035599999, "quote_volume": 1537496.35119, "trades": 10017, "taker_buy_base": 417164.8, "taker_buy_quote": 752250.12033 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.8146, "high": 1.8427, "low": 1.8102, "close": 1.8427, "volume": 2694208.5, "close_time": 1768039199999, "quote_volume": 4932323.91878, "trades": 22212, "taker_buy_base": 1654083.3, "taker_buy_quote": 3028108.59433 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.8427, "high": 1.8481, "low": 1.8316, "close": 1.8397, "volume": 1256083.2, "close_time": 1768042799999, "quote_volume": 2310616.22725, "trades": 11979, "taker_buy_base": 757430.9, "taker_buy_quote": 1393704.12262 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.8396, "high": 1.8396, "low": 1.822, "close": 1.8294, "volume": 730979.6, "close_time": 1768046399999, "quote_volume": 1336931.13721, "trades": 9322, "taker_buy_base": 383899.9, "taker_buy_quote": 702142.27315 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.8294, "high": 1.8361, "low": 1.8239, "close": 1.8277, "volume": 689426.4, "close_time": 1768049999999, "quote_volume": 1261193.34301, "trades": 8313, "taker_buy_base": 325366.0, "taker_buy_quote": 595199.60862 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.8277, "high": 1.8336, "low": 1.8166, "close": 1.8193, "volume": 925864.1, "close_time": 1768053599999, "quote_volume": 1689776.616, "trades": 8431, "taker_buy_base": 454711.4, "taker_buy_quote": 830206.58762 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.8193, "high": 1.824, "low": 1.8017, "close": 1.8081, "volume": 1516181.5, "close_time": 1768057199999, "quote_volume": 2746681.31989, "trades": 13282, "taker_buy_base": 691366.8, "taker_buy_quote": 1252816.53457 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.8082, "high": 1.8201, "low": 1.808, "close": 1.8161, "volume": 823022.1, "close_time": 1768060799999, "quote_volume": 1493909.57505, "trades": 9150, "taker_buy_base": 355081.7, "taker_buy_quote": 644512.90374 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.816, "high": 1.8198, "low": 1.7984, "close": 1.8032, "volume": 1288284.3, "close_time": 1768064399999, "quote_volume": 2331112.58875, "trades": 10348, "taker_buy_base": 518358.2, "taker_buy_quote": 938148.59037 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.8032, "high": 1.8082, "low": 1.7955, "close": 1.798, "volume": 637372.2, "close_time": 1768067999999, "quote_volume": 1148715.87752, "trades": 6685, "taker_buy_base": 291899.6, "taker_buy_quote": 525918.42092 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.7979, "high": 1.8034, "low": 1.7937, "close": 1.8001, "volume": 738584.0, "close_time": 1768071599999, "quote_volume": 1328875.99567, "trades": 6575, "taker_buy_base": 371710.1, "taker_buy_quote": 668813.1452 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.8001, "high": 1.8086, "low": 1.7982, "close": 1.8076, "volume": 608829.7, "close_time": 1768075199999, "quote_volume": 1098032.335, "trades": 5607, "taker_buy_base": 353519.3, "taker_buy_quote": 637803.41153 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.8076, "high": 1.8084, "low": 1.8003, "close": 1.8012, "volume": 263892.9, "close_time": 1768078799999, "quote_volume": 475922.64275, "trades": 3576, "taker_buy_base": 148669.4, "taker_buy_quote": 268098.54734 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.8012, "high": 1.8021, "low": 1.7906, "close": 1.7919, "volume": 474512.1, "close_time": 1768082399999, "quote_volume": 852363.44678, "trades": 5252, "taker_buy_base": 155526.9, "taker_buy_quote": 279453.51018 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.792, "high": 1.7984, "low": 1.7796, "close": 1.7817, "volume": 1203890.7, "close_time": 1768085999999, "quote_volume": 2153995.15338, "trades": 9380, "taker_buy_base": 443854.1, "taker_buy_quote": 794317.85425 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.7817, "high": 1.7972, "low": 1.7782, "close": 1.7948, "volume": 667196.2, "close_time": 1768089599999, "quote_volume": 1193293.47814, "trades": 6688, "taker_buy_base": 357763.2, "taker_buy_quote": 640138.51542 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.7947, "high": 1.7983, "low": 1.7902, "close": 1.7978, "volume": 573075.5, "close_time": 1768093199999, "quote_volume": 1028390.75898, "trades": 6480, "taker_buy_base": 336167.4, "taker_buy_quote": 603288.98834 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.7977, "high": 1.799, "low": 1.7922, "close": 1.7985, "volume": 305500.6, "close_time": 1768096799999, "quote_volume": 548792.98749, "trades": 4519, "taker_buy_base": 151165.6, "taker_buy_quote": 271581.17166 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.7986, "high": 1.8074, "low": 1.7975, "close": 1.8034, "volume": 587119.6, "close_time": 1768100399999, "quote_volume": 1058813.78953, "trades": 5920, "taker_buy_base": 354390.7, "taker_buy_quote": 639130.96866 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.8033, "high": 1.8054, "low": 1.8001, "close": 1.8027, "volume": 536190.3, "close_time": 1768103999999, "quote_volume": 966564.95387, "trades": 4316, "taker_buy_base": 308295.6, "taker_buy_quote": 555706.405 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.8027, "high": 1.8146, "low": 1.7969, "close": 1.8135, "volume": 953431.1, "close_time": 1768107599999, "quote_volume": 1720948.64863, "trades": 7407, "taker_buy_base": 637706.0, "taker_buy_quote": 1151126.67185 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.8135, "high": 1.8213, "low": 1.8116, "close": 1.8146, "volume": 1011954.5, "close_time": 1768111199999, "quote_volume": 1837376.93355, "trades": 8928, "taker_buy_base": 636816.9, "taker_buy_quote": 1156111.38863 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.8145, "high": 1.8171, "low": 1.8029, "close": 1.8163, "volume": 727449.9, "close_time": 1768114799999, "quote_volume": 1316569.91932, "trades": 7480, "taker_buy_base": 431547.9, "taker_buy_quote": 781210.58408 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.8163, "high": 1.818, "low": 1.8102, "close": 1.8165, "volume": 501049.5, "close_time": 1768118399999, "quote_volume": 909042.5056, "trades": 6258, "taker_buy_base": 267270.6, "taker_buy_quote": 484898.92472 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.8165, "high": 1.8213, "low": 1.8123, "close": 1.8177, "volume": 827860.5, "close_time": 1768121999999, "quote_volume": 1504261.77029, "trades": 8069, "taker_buy_base": 472929.0, "taker_buy_quote": 859424.46871 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.8176, "high": 1.8214, "low": 1.8087, "close": 1.8093, "volume": 623274.9, "close_time": 1768125599999, "quote_volume": 1131796.65489, "trades": 6702, "taker_buy_base": 267607.8, "taker_buy_quote": 486106.66913 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.8094, "high": 1.8162, "low": 1.8085, "close": 1.8131, "volume": 694475.8, "close_time": 1768129199999, "quote_volume": 1259351.55093, "trades": 5800, "taker_buy_base": 352623.7, "taker_buy_quote": 639535.55818 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.8131, "high": 1.8164, "low": 1.8106, "close": 1.8134, "volume": 279808.3, "close_time": 1768132799999, "quote_volume": 507471.62939, "trades": 4163, "taker_buy_base": 125275.2, "taker_buy_quote": 227210.26332 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.8135, "high": 1.8282, "low": 1.8125, "close": 1.8244, "volume": 960507.6, "close_time": 1768136399999, "quote_volume": 1750154.35517, "trades": 9229, "taker_buy_base": 588942.9, "taker_buy_quote": 1073311.15246 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.8248, "high": 1.8262, "low": 1.8154, "close": 1.8167, "volume": 833194.4, "close_time": 1768139999999, "quote_volume": 1517370.60496, "trades": 7396, "taker_buy_base": 306049.7, "taker_buy_quote": 557315.07882 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.8166, "high": 1.8344, "low": 1.8164, "close": 1.8294, "volume": 739489.2, "close_time": 1768143599999, "quote_volume": 1349527.44224, "trades": 7188, "taker_buy_base": 472193.8, "taker_buy_quote": 861958.38596 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.8295, "high": 1.8327, "low": 1.7917, "close": 1.7996, "volume": 1778242.3, "close_time": 1768147199999, "quote_volume": 3216039.92254, "trades": 17886, "taker_buy_base": 894379.5, "taker_buy_quote": 1616604.7136 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.7997, "high": 1.8195, "low": 1.797, "close": 1.8088, "volume": 1654250.6, "close_time": 1768150799999, "quote_volume": 2992463.18089, "trades": 18028, "taker_buy_base": 857377.9, "taker_buy_quote": 1551625.65887 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.8088, "high": 1.8165, "low": 1.7987, "close": 1.8151, "volume": 1455869.3, "close_time": 1768154399999, "quote_volume": 2634302.88311, "trades": 10887, "taker_buy_base": 444279.3, "taker_buy_quote": 803864.96174 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.815, "high": 1.8205, "low": 1.806, "close": 1.8179, "volume": 604306.2, "close_time": 1768157999999, "quote_volume": 1094860.48692, "trades": 8111, "taker_buy_base": 297708.1, "taker_buy_quote": 539419.62062 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.8179, "high": 1.8253, "low": 1.8113, "close": 1.8153, "volume": 696392.2, "close_time": 1768161599999, "quote_volume": 1265866.48267, "trades": 8806, "taker_buy_base": 298638.9, "taker_buy_quote": 542943.15419 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.8153, "high": 1.8153, "low": 1.7863, "close": 1.8001, "volume": 1498723.6, "close_time": 1768165199999, "quote_volume": 2693706.36034, "trades": 19103, "taker_buy_base": 687773.5, "taker_buy_quote": 1236187.76498 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.8, "high": 1.8033, "low": 1.7863, "close": 1.7982, "volume": 972592.8, "close_time": 1768168799999, "quote_volume": 1746231.99456, "trades": 10610, "taker_buy_base": 432120.2, "taker_buy_quote": 775864.5157 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.7982, "high": 1.7982, "low": 1.78, "close": 1.7837, "volume": 1460203.6, "close_time": 1768172399999, "quote_volume": 2609838.65101, "trades": 13891, "taker_buy_base": 608217.7, "taker_buy_quote": 1087130.34872 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.7837, "high": 1.7992, "low": 1.7677, "close": 1.7966, "volume": 2427614.4, "close_time": 1768175999999, "quote_volume": 4331250.17368, "trades": 26302, "taker_buy_base": 1156500.0, "taker_buy_quote": 2064414.77527 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.7965, "high": 1.8019, "low": 1.7634, "close": 1.7901, "volume": 2477982.1, "close_time": 1768179599999, "quote_volume": 4422905.59054, "trades": 26288, "taker_buy_base": 1189114.3, "taker_buy_quote": 2122840.01118 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.7903, "high": 1.8116, "low": 1.7868, "close": 1.8064, "volume": 2705463.2, "close_time": 1768183199999, "quote_volume": 4876667.83833, "trades": 27438, "taker_buy_base": 1321925.6, "taker_buy_quote": 2382117.09402 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.8065, "high": 1.843, "low": 1.8058, "close": 1.8387, "volume": 3767289.9, "close_time": 1768186799999, "quote_volume": 6887318.66643, "trades": 26806, "taker_buy_base": 2194050.1, "taker_buy_quote": 4012483.39608 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.8387, "high": 1.8519, "low": 1.8146, "close": 1.8165, "volume": 2235867.8, "close_time": 1768190399999, "quote_volume": 4106873.85723, "trades": 21603, "taker_buy_base": 1026727.1, "taker_buy_quote": 1887825.42569 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.8166, "high": 1.839, "low": 1.815, "close": 1.8382, "volume": 990813.5, "close_time": 1768193999999, "quote_volume": 1811964.96548, "trades": 10154, "taker_buy_base": 589393.0, "taker_buy_quote": 1077616.60367 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.8383, "high": 1.8457, "low": 1.8304, "close": 1.8313, "volume": 826999.6, "close_time": 1768197599999, "quote_volume": 1520168.19649, "trades": 9757, "taker_buy_base": 334080.8, "taker_buy_quote": 614271.93117 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.8313, "high": 1.8313, "low": 1.8113, "close": 1.8151, "volume": 1109110.5, "close_time": 1768201199999, "quote_volume": 2019526.74736, "trades": 11774, "taker_buy_base": 456445.4, "taker_buy_quote": 831181.27901 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.8151, "high": 1.8258, "low": 1.7864, "close": 1.789, "volume": 1710247.1, "close_time": 1768204799999, "quote_volume": 3078156.2729, "trades": 16891, "taker_buy_base": 635413.9, "taker_buy_quote": 1144267.85854 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.7889, "high": 1.8038, "low": 1.7741, "close": 1.7873, "volume": 2664975.4, "close_time": 1768208399999, "quote_volume": 4765697.47586, "trades": 26242, "taker_buy_base": 1156091.3, "taker_buy_quote": 2067456.32339 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.7873, "high": 1.7908, "low": 1.7796, "close": 1.7826, "volume": 1256473.2, "close_time": 1768211999999, "quote_volume": 2243855.82535, "trades": 13859, "taker_buy_base": 608747.2, "taker_buy_quote": 1087377.76179 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.7826, "high": 1.7896, "low": 1.7701, "close": 1.7742, "volume": 1227672.5, "close_time": 1768215599999, "quote_volume": 2183732.31038, "trades": 11840, "taker_buy_base": 559617.3, "taker_buy_quote": 995478.92531 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.7743, "high": 1.7878, "low": 1.7728, "close": 1.7855, "volume": 1028283.6, "close_time": 1768219199999, "quote_volume": 1831450.40596, "trades": 10130, "taker_buy_base": 539070.3, "taker_buy_quote": 960493.87877 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.7855, "high": 1.7916, "low": 1.7793, "close": 1.7828, "volume": 865264.8, "close_time": 1768222799999, "quote_volume": 1545076.62926, "trades": 9893, "taker_buy_base": 429847.0, "taker_buy_quote": 767744.34414 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.7827, "high": 1.7862, "low": 1.7661, "close": 1.7667, "volume": 1296205.5, "close_time": 1768226399999, "quote_volume": 2301431.88596, "trades": 12764, "taker_buy_base": 611586.4, "taker_buy_quote": 1085683.63188 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.7666, "high": 1.7921, "low": 1.7461, "close": 1.7837, "volume": 3552975.6, "close_time": 1768229999999, "quote_volume": 6278066.80978, "trades": 42472, "taker_buy_base": 1704715.4, "taker_buy_quote": 3015692.43995 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.7838, "high": 1.8101, "low": 1.7787, "close": 1.8038, "volume": 2983142.6, "close_time": 1768233599999, "quote_volume": 5362458.21156, "trades": 29696, "taker_buy_base": 1712821.3, "taker_buy_quote": 3078348.6958 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.8037, "high": 1.8248, "low": 1.802, "close": 1.8099, "volume": 2391700.3, "close_time": 1768237199999, "quote_volume": 4333430.52538, "trades": 27429, "taker_buy_base": 1106976.6, "taker_buy_quote": 2006477.57858 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.81, "high": 1.8148, "low": 1.7774, "close": 1.7888, "volume": 1680214.9, "close_time": 1768240799999, "quote_volume": 3014745.84073, "trades": 20651, "taker_buy_base": 739107.4, "taker_buy_quote": 1325361.99173 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.7888, "high": 1.8046, "low": 1.7853, "close": 1.7948, "volume": 1060240.2, "close_time": 1768244399999, "quote_volume": 1903563.51574, "trades": 13047, "taker_buy_base": 603566.8, "taker_buy_quote": 1083712.08554 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.7948, "high": 1.8018, "low": 1.7845, "close": 1.7996, "volume": 697870.3, "close_time": 1768247999999, "quote_volume": 1253048.18045, "trades": 9442, "taker_buy_base": 346802.3, "taker_buy_quote": 622856.24056 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.7996, "high": 1.8082, "low": 1.7847, "close": 1.7892, "volume": 784207.1, "close_time": 1768251599999, "quote_volume": 1408582.10181, "trades": 10674, "taker_buy_base": 334815.1, "taker_buy_quote": 601472.70924 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.7892, "high": 1.7892, "low": 1.7533, "close": 1.7638, "volume": 2305559.8, "close_time": 1768255199999, "quote_volume": 4086192.0863, "trades": 16826, "taker_buy_base": 804577.5, "taker_buy_quote": 1425539.69249 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.7639, "high": 1.7764, "low": 1.7634, "close": 1.7708, "volume": 988354.4, "close_time": 1768258799999, "quote_volume": 1750114.84399, "trades": 9491, "taker_buy_base": 466137.2, "taker_buy_quote": 825435.29804 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.7707, "high": 1.772, "low": 1.7577, "close": 1.7624, "volume": 699299.5, "close_time": 1768262399999, "quote_volume": 1232513.85619, "trades": 7937, "taker_buy_base": 321843.9, "taker_buy_quote": 567418.18609 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.7623, "high": 1.7745, "low": 1.7605, "close": 1.7674, "volume": 941250.4, "close_time": 1768265999999, "quote_volume": 1662696.34224, "trades": 10458, "taker_buy_base": 518525.7, "taker_buy_quote": 916143.71911 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.7673, "high": 1.7735, "low": 1.7535, "close": 1.7591, "volume": 647473.3, "close_time": 1768269599999, "quote_volume": 1140880.92391, "trades": 7476, "taker_buy_base": 301378.5, "taker_buy_quote": 531480.93482 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.7592, "high": 1.7692, "low": 1.7567, "close": 1.7578, "volume": 452187.3, "close_time": 1768273199999, "quote_volume": 796883.17943, "trades": 6866, "taker_buy_base": 229072.8, "taker_buy_quote": 403704.63719 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.7578, "high": 1.7694, "low": 1.7544, "close": 1.7648, "volume": 920645.3, "close_time": 1768276799999, "quote_volume": 1622119.32991, "trades": 9020, "taker_buy_base": 488802.2, "taker_buy_quote": 861202.02821 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.7648, "high": 1.7822, "low": 1.7642, "close": 1.7821, "volume": 857681.4, "close_time": 1768280399999, "quote_volume": 1521123.71339, "trades": 8772, "taker_buy_base": 539566.1, "taker_buy_quote": 957246.73245 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.7822, "high": 1.8081, "low": 1.7813, "close": 1.7924, "volume": 2156100.7, "close_time": 1768283999999, "quote_volume": 3871867.15877, "trades": 18901, "taker_buy_base": 1177762.5, "taker_buy_quote": 2115305.95 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.7925, "high": 1.8006, "low": 1.7887, "close": 1.7953, "volume": 1150873.4, "close_time": 1768287599999, "quote_volume": 2064556.68804, "trades": 13332, "taker_buy_base": 583676.9, "taker_buy_quote": 1047206.44668 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.7954, "high": 1.7973, "low": 1.789, "close": 1.7941, "volume": 574569.1, "close_time": 1768291199999, "quote_volume": 1030220.52228, "trades": 7390, "taker_buy_base": 249101.9, "taker_buy_quote": 446660.31007 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.794, "high": 1.8052, "low": 1.7918, "close": 1.8013, "volume": 685418.5, "close_time": 1768294799999, "quote_volume": 1232822.36994, "trades": 7342, "taker_buy_base": 374926.9, "taker_buy_quote": 674324.7585 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.8013, "high": 1.8086, "low": 1.7887, "close": 1.8008, "volume": 2214176.7, "close_time": 1768298399999, "quote_volume": 3986952.91392, "trades": 17366, "taker_buy_base": 1141558.1, "taker_buy_quote": 2055914.83458 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.8007, "high": 1.8038, "low": 1.787, "close": 1.7945, "volume": 1214971.3, "close_time": 1768301999999, "quote_volume": 2182922.10429, "trades": 8875, "taker_buy_base": 626579.2, "taker_buy_quote": 1126551.45919 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.7945, "high": 1.8002, "low": 1.7896, "close": 1.7953, "volume": 640254.5, "close_time": 1768305599999, "quote_volume": 1149512.31534, "trades": 7137, "taker_buy_base": 337501.4, "taker_buy_quote": 606024.88892 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.7953, "high": 1.7971, "low": 1.786, "close": 1.7946, "volume": 968009.3, "close_time": 1768309199999, "quote_volume": 1734925.7334, "trades": 8458, "taker_buy_base": 388636.1, "taker_buy_quote": 696686.2654 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.7946, "high": 1.8136, "low": 1.7905, "close": 1.8029, "volume": 2392649.5, "close_time": 1768312799999, "quote_volume": 4315335.83533, "trades": 25569, "taker_buy_base": 1284760.0, "taker_buy_quote": 2317020.52472 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.8028, "high": 1.8335, "low": 1.7939, "close": 1.8138, "volume": 5752068.7, "close_time": 1768316399999, "quote_volume": 10433436.74981, "trades": 43001, "taker_buy_base": 3040833.8, "taker_buy_quote": 5515718.12964 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.8137, "high": 1.8395, "low": 1.7938, "close": 1.8387, "volume": 3419944.8, "close_time": 1768319999999, "quote_volume": 6208378.93919, "trades": 28832, "taker_buy_base": 1731993.9, "taker_buy_quote": 3147471.0056 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.8386, "high": 1.8501, "low": 1.8273, "close": 1.8368, "volume": 4863054.7, "close_time": 1768323599999, "quote_volume": 8948344.01786, "trades": 40704, "taker_buy_base": 2513258.9, "taker_buy_quote": 4626464.6199 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.8369, "high": 1.8395, "low": 1.816, "close": 1.8215, "volume": 2319794.3, "close_time": 1768327199999, "quote_volume": 4234049.05238, "trades": 22090, "taker_buy_base": 1110016.2, "taker_buy_quote": 2027155.04084 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.8214, "high": 1.8357, "low": 1.8188, "close": 1.8291, "volume": 1861444.8, "close_time": 1768330799999, "quote_volume": 3401839.04025, "trades": 18975, "taker_buy_base": 1071030.9, "taker_buy_quote": 1957865.90738 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.8291, "high": 1.8461, "low": 1.8225, "close": 1.8438, "volume": 1542524.7, "close_time": 1768334399999, "quote_volume": 2834421.41489, "trades": 15510, "taker_buy_base": 859905.9, "taker_buy_quote": 1580404.18363 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.8437, "high": 1.8657, "low": 1.8284, "close": 1.8419, "volume": 3222976.0, "close_time": 1768337999999, "quote_volume": 5946249.7792, "trades": 30435, "taker_buy_base": 1507950.3, "taker_buy_quote": 2784337.70119 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.842, "high": 1.8479, "low": 1.8372, "close": 1.8401, "volume": 945115.3, "close_time": 1768341599999, "quote_volume": 1740282.46675, "trades": 11557, "taker_buy_base": 435931.1, "taker_buy_quote": 802819.40286 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.8402, "high": 1.943, "low": 1.8402, "close": 1.9037, "volume": 10076286.6, "close_time": 1768345199999, "quote_volume": 19114261.56126, "trades": 91929, "taker_buy_base": 4981084.2, "taker_buy_quote": 9449104.10295 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.9037, "high": 1.9111, "low": 1.8684, "close": 1.8813, "volume": 3270327.7, "close_time": 1768348799999, "quote_volume": 6172196.59324, "trades": 35159, "taker_buy_base": 1432350.1, "taker_buy_quote": 2702924.4426 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.8814, "high": 1.8973, "low": 1.8767, "close": 1.8822, "volume": 1986807.6, "close_time": 1768352399999, "quote_volume": 3749869.85076, "trades": 24680, "taker_buy_base": 917594.3, "taker_buy_quote": 1732323.17334 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.8823, "high": 1.8854, "low": 1.8613, "close": 1.8661, "volume": 1934622.4, "close_time": 1768355999999, "quote_volume": 3626409.89685, "trades": 21163, "taker_buy_base": 908490.0, "taker_buy_quote": 1703229.16623 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.866, "high": 1.8866, "low": 1.8584, "close": 1.8638, "volume": 2425353.5, "close_time": 1768359599999, "quote_volume": 4538714.68718, "trades": 22950, "taker_buy_base": 1154197.5, "taker_buy_quote": 2161349.64613 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.864, "high": 1.883, "low": 1.8607, "close": 1.8816, "volume": 1168996.8, "close_time": 1768363199999, "quote_volume": 2188743.55434, "trades": 12658, "taker_buy_base": 684500.0, "taker_buy_quote": 1282254.34651 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.8816, "high": 1.8849, "low": 1.8577, "close": 1.8588, "volume": 1546366.2, "close_time": 1768366799999, "quote_volume": 2890694.28148, "trades": 14656, "taker_buy_base": 609348.0, "taker_buy_quote": 1139430.11847 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.8588, "high": 1.8588, "low": 1.8396, "close": 1.8432, "volume": 1844653.8, "close_time": 1768370399999, "quote_volume": 3407654.71116, "trades": 17557, "taker_buy_base": 730995.4, "taker_buy_quote": 1350614.42115 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.8431, "high": 1.8459, "low": 1.8271, "close": 1.8444, "volume": 3391310.8, "close_time": 1768373999999, "quote_volume": 6228964.40072, "trades": 24762, "taker_buy_base": 1964953.8, "taker_buy_quote": 3609533.35798 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.8445, "high": 1.8523, "low": 1.839, "close": 1.8467, "volume": 1301006.1, "close_time": 1768377599999, "quote_volume": 2401696.59903, "trades": 12799, "taker_buy_base": 714522.3, "taker_buy_quote": 1319277.96736 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.8467, "high": 1.8514, "low": 1.8374, "close": 1.8382, "volume": 1201521.9, "close_time": 1768381199999, "quote_volume": 2216802.31436, "trades": 12515, "taker_buy_base": 610825.5, "taker_buy_quote": 1126796.79767 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.8382, "high": 1.8446, "low": 1.8357, "close": 1.8413, "volume": 1169752.3, "close_time": 1768384799999, "quote_volume": 2152551.77206, "trades": 15558, "taker_buy_base": 624859.2, "taker_buy_quote": 1149864.47735 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.8413, "high": 1.8476, "low": 1.8301, "close": 1.8342, "volume": 1492564.8, "close_time": 1768388399999, "quote_volume": 2742607.50655, "trades": 16165, "taker_buy_base": 638732.8, "taker_buy_quote": 1173665.76747 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.8341, "high": 1.835, "low": 1.811, "close": 1.8192, "volume": 2682348.5, "close_time": 1768391999999, "quote_volume": 4891626.15376, "trades": 24671, "taker_buy_base": 1286191.1, "taker_buy_quote": 2346184.79257 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.8192, "high": 1.8334, "low": 1.8169, "close": 1.8282, "volume": 998190.9, "close_time": 1768395599999, "quote_volume": 1824821.06744, "trades": 11762, "taker_buy_base": 488408.0, "taker_buy_quote": 892858.33792 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.8283, "high": 1.8308, "low": 1.8115, "close": 1.8157, "volume": 1349417.4, "close_time": 1768399199999, "quote_volume": 2458656.94273, "trades": 16564, "taker_buy_base": 576578.6, "taker_buy_quote": 1050678.30849 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.8156, "high": 1.8577, "low": 1.8149, "close": 1.8425, "volume": 4248440.4, "close_time": 1768402799999, "quote_volume": 7814332.65734, "trades": 42976, "taker_buy_base": 2272758.6, "taker_buy_quote": 4179728.8221 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.8426, "high": 1.854, "low": 1.8281, "close": 1.8408, "volume": 4531814.4, "close_time": 1768406399999, "quote_volume": 8345040.64273, "trades": 43917, "taker_buy_base": 2223949.0, "taker_buy_quote": 4094893.03014 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.8409, "high": 1.938, "low": 1.8397, "close": 1.8974, "volume": 12867430.9, "close_time": 1768409999999, "quote_volume": 24390288.16596, "trades": 82095, "taker_buy_base": 5186529.4, "taker_buy_quote": 9819249.70657 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.8974, "high": 1.9027, "low": 1.8351, "close": 1.8419, "volume": 7462965.2, "close_time": 1768413599999, "quote_volume": 13961631.58071, "trades": 69120, "taker_buy_base": 3769571.0, "taker_buy_quote": 7052860.50231 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.8418, "high": 1.857, "low": 1.8163, "close": 1.8338, "volume": 3421261.9, "close_time": 1768417199999, "quote_volume": 6278633.34485, "trades": 33984, "taker_buy_base": 1434133.0, "taker_buy_quote": 2633139.14296 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.8336, "high": 1.862, "low": 1.8264, "close": 1.8415, "volume": 3465311.5, "close_time": 1768420799999, "quote_volume": 6377734.52635, "trades": 35401, "taker_buy_base": 1828185.0, "taker_buy_quote": 3365127.3159 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.8415, "high": 1.8615, "low": 1.8344, "close": 1.8484, "volume": 2266034.1, "close_time": 1768424399999, "quote_volume": 4187523.87315, "trades": 26067, "taker_buy_base": 1119298.7, "taker_buy_quote": 2068314.25686 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.8484, "high": 1.8529, "low": 1.8365, "close": 1.8445, "volume": 1629736.3, "close_time": 1768427999999, "quote_volume": 3006040.91634, "trades": 13908, "taker_buy_base": 555485.0, "taker_buy_quote": 1025217.52091 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.8444, "high": 1.8526, "low": 1.8353, "close": 1.8486, "volume": 1890308.9, "close_time": 1768431599999, "quote_volume": 3489821.5073, "trades": 15605, "taker_buy_base": 1072482.9, "taker_buy_quote": 1980658.65802 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.8487, "high": 1.8701, "low": 1.8487, "close": 1.853, "volume": 1698492.2, "close_time": 1768435199999, "quote_volume": 3154447.04807, "trades": 13036, "taker_buy_base": 751009.2, "taker_buy_quote": 1395381.17248 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8531, "high": 1.8542, "low": 1.8349, "close": 1.8439, "volume": 1662213.0, "close_time": 1768438799999, "quote_volume": 3062256.54658, "trades": 13251, "taker_buy_base": 639225.1, "taker_buy_quote": 1178308.84991 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.844, "high": 1.8561, "low": 1.82, "close": 1.8248, "volume": 2497511.6, "close_time": 1768442399999, "quote_volume": 4579400.90287, "trades": 16762, "taker_buy_base": 1046154.6, "taker_buy_quote": 1920209.18972 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.8247, "high": 1.8296, "low": 1.7999, "close": 1.8078, "volume": 2252789.8, "close_time": 1768445999999, "quote_volume": 4084943.04743, "trades": 22255, "taker_buy_base": 859221.6, "taker_buy_quote": 1559073.45395 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.8078, "high": 1.812, "low": 1.7786, "close": 1.7851, "volume": 2658248.8, "close_time": 1768449599999, "quote_volume": 4762163.04695, "trades": 25200, "taker_buy_base": 1168879.4, "taker_buy_quote": 2094185.17004 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.785, "high": 1.8018, "low": 1.7824, "close": 1.8005, "volume": 1215333.6, "close_time": 1768453199999, "quote_volume": 2179839.03507, "trades": 12948, "taker_buy_base": 668161.6, "taker_buy_quote": 1198286.58549 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.8005, "high": 1.8082, "low": 1.799, "close": 1.8031, "volume": 911305.1, "close_time": 1768456799999, "quote_volume": 1644123.18851, "trades": 9445, "taker_buy_base": 546098.6, "taker_buy_quote": 985303.71819 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.803, "high": 1.8107, "low": 1.7916, "close": 1.795, "volume": 968106.0, "close_time": 1768460399999, "quote_volume": 1742491.30923, "trades": 9489, "taker_buy_base": 449710.9, "taker_buy_quote": 809719.52133 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.7951, "high": 1.8198, "low": 1.7936, "close": 1.8162, "volume": 1135276.8, "close_time": 1768463999999, "quote_volume": 2055290.61612, "trades": 10602, "taker_buy_base": 654975.7, "taker_buy_quote": 1186000.78903 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.8162, "high": 1.8199, "low": 1.8066, "close": 1.8133, "volume": 965569.8, "close_time": 1768467599999, "quote_volume": 1750321.22827, "trades": 9485, "taker_buy_base": 521359.3, "taker_buy_quote": 945060.39191 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.8133, "high": 1.8417, "low": 1.8035, "close": 1.8358, "volume": 1653177.5, "close_time": 1768471199999, "quote_volume": 3020009.38598, "trades": 15641, "taker_buy_base": 1041230.4, "taker_buy_quote": 1902266.33503 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.8358, "high": 1.8412, "low": 1.8262, "close": 1.841, "volume": 1076724.8, "close_time": 1768474799999, "quote_volume": 1975374.7212, "trades": 11420, "taker_buy_base": 505907.5, "taker_buy_quote": 928333.78879 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.841, "high": 1.8536, "low": 1.835, "close": 1.8388, "volume": 1499408.0, "close_time": 1768478399999, "quote_volume": 2766960.65287, "trades": 12828, "taker_buy_base": 858209.8, "taker_buy_quote": 1584215.70006 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.8388, "high": 1.8491, "low": 1.8032, "close": 1.8255, "volume": 3924941.7, "close_time": 1768481999999, "quote_volume": 7151910.78802, "trades": 29158, "taker_buy_base": 1694521.3, "taker_buy_quote": 3087944.7449 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.8255, "high": 1.8313, "low": 1.8162, "close": 1.825, "volume": 1520501.1, "close_time": 1768485599999, "quote_volume": 2774290.45488, "trades": 13331, "taker_buy_base": 750376.4, "taker_buy_quote": 1369138.13584 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.825, "high": 1.8343, "low": 1.8, "close": 1.8126, "volume": 3319057.2, "close_time": 1768489199999, "quote_volume": 6037404.68563, "trades": 29644, "taker_buy_base": 1584794.7, "taker_buy_quote": 2883603.49448 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.8125, "high": 1.8232, "low": 1.7694, "close": 1.8033, "volume": 5523512.8, "close_time": 1768492799999, "quote_volume": 9904351.9029, "trades": 36377, "taker_buy_base": 2478532.8, "taker_buy_quote": 4444923.33916 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.8031, "high": 1.8052, "low": 1.7813, "close": 1.8019, "volume": 2773420.9, "close_time": 1768496399999, "quote_volume": 4973673.98156, "trades": 21905, "taker_buy_base": 1448257.3, "taker_buy_quote": 2597476.4498 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.8018, "high": 1.8132, "low": 1.7868, "close": 1.7909, "volume": 3168011.7, "close_time": 1768499999999, "quote_volume": 5700280.17204, "trades": 19482, "taker_buy_base": 1413836.8, "taker_buy_quote": 2544885.65854 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.7908, "high": 1.7938, "low": 1.7604, "close": 1.7694, "volume": 2961020.3, "close_time": 1768503599999, "quote_volume": 5255506.63536, "trades": 19959, "taker_buy_base": 1467008.3, "taker_buy_quote": 2603494.55675 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.7693, "high": 1.7778, "low": 1.7559, "close": 1.773, "volume": 1810487.8, "close_time": 1768507199999, "quote_volume": 3199934.52407, "trades": 18236, "taker_buy_base": 867582.9, "taker_buy_quote": 1534045.24367 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.773, "high": 1.7954, "low": 1.7698, "close": 1.7793, "volume": 2662274.0, "close_time": 1768510799999, "quote_volume": 4738790.76234, "trades": 21754, "taker_buy_base": 1368314.9, "taker_buy_quote": 2435699.42641 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.7792, "high": 1.7886, "low": 1.7753, "close": 1.7798, "volume": 602121.3, "close_time": 1768514399999, "quote_volume": 1073634.0956, "trades": 7515, "taker_buy_base": 347070.1, "taker_buy_quote": 618864.9326 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.7798, "high": 1.7889, "low": 1.773, "close": 1.7808, "volume": 791320.5, "close_time": 1768517999999, "quote_volume": 1409363.0827, "trades": 9269, "taker_buy_base": 379211.8, "taker_buy_quote": 675278.54008 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.7807, "high": 1.7898, "low": 1.7743, "close": 1.7809, "volume": 715321.5, "close_time": 1768521599999, "quote_volume": 1275101.08485, "trades": 8605, "taker_buy_base": 273297.8, "taker_buy_quote": 487215.51586 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.781, "high": 1.7873, "low": 1.7784, "close": 1.7816, "volume": 671297.1, "close_time": 1768525199999, "quote_volume": 1196861.45773, "trades": 7763, "taker_buy_base": 376948.7, "taker_buy_quote": 672111.17226 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.7816, "high": 1.7857, "low": 1.7735, "close": 1.784, "volume": 600063.0, "close_time": 1768528799999, "quote_volume": 1067780.36374, "trades": 7070, "taker_buy_base": 295786.8, "taker_buy_quote": 526343.61688 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.7841, "high": 1.7918, "low": 1.773, "close": 1.7918, "volume": 996180.6, "close_time": 1768532399999, "quote_volume": 1776028.76434, "trades": 9954, "taker_buy_base": 405991.7, "taker_buy_quote": 724072.426 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.7919, "high": 1.7981, "low": 1.7743, "close": 1.7748, "volume": 783834.4, "close_time": 1768535999999, "quote_volume": 1401625.3797, "trades": 7419, "taker_buy_base": 343422.1, "taker_buy_quote": 614598.31684 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.7747, "high": 1.7819, "low": 1.7646, "close": 1.7735, "volume": 1329145.6, "close_time": 1768539599999, "quote_volume": 2357319.75503, "trades": 11972, "taker_buy_base": 560266.1, "taker_buy_quote": 994092.11673 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.7734, "high": 1.7928, "low": 1.7702, "close": 1.7885, "volume": 1095866.4, "close_time": 1768543199999, "quote_volume": 1953251.42587, "trades": 10710, "taker_buy_base": 637497.5, "taker_buy_quote": 1136813.24 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.7886, "high": 1.7929, "low": 1.782, "close": 1.7916, "volume": 749269.9, "close_time": 1768546799999, "quote_volume": 1339921.27511, "trades": 7315, "taker_buy_base": 334352.3, "taker_buy_quote": 597926.81023 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.7916, "high": 1.7922, "low": 1.7784, "close": 1.7802, "volume": 1210563.8, "close_time": 1768550399999, "quote_volume": 2160729.21001, "trades": 7534, "taker_buy_base": 678433.9, "taker_buy_quote": 1210600.46945 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.7803, "high": 1.7929, "low": 1.78, "close": 1.7873, "volume": 745431.1, "close_time": 1768553999999, "quote_volume": 1332112.64924, "trades": 9220, "taker_buy_base": 380770.5, "taker_buy_quote": 680573.38803 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.7872, "high": 1.7931, "low": 1.7851, "close": 1.7874, "volume": 608567.1, "close_time": 1768557599999, "quote_volume": 1088794.06301, "trades": 5898, "taker_buy_base": 318392.6, "taker_buy_quote": 569559.06998 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.7875, "high": 1.7877, "low": 1.7787, "close": 1.7815, "volume": 1004061.5, "close_time": 1768561199999, "quote_volume": 1788490.6367, "trades": 6627, "taker_buy_base": 492378.1, "taker_buy_quote": 876895.28145 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.7816, "high": 1.7841, "low": 1.775, "close": 1.7818, "volume": 766527.1, "close_time": 1768564799999, "quote_volume": 1364198.28771, "trades": 6304, "taker_buy_base": 441991.2, "taker_buy_quote": 786579.03531 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.7818, "high": 1.7849, "low": 1.7749, "close": 1.7797, "volume": 634257.8, "close_time": 1768568399999, "quote_volume": 1128814.50702, "trades": 5161, "taker_buy_base": 364496.6, "taker_buy_quote": 648753.59371 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.7798, "high": 1.7799, "low": 1.763, "close": 1.77, "volume": 710943.7, "close_time": 1768571999999, "quote_volume": 1259870.76179, "trades": 8572, "taker_buy_base": 295426.8, "taker_buy_quote": 523616.39782 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.7699, "high": 1.7843, "low": 1.7692, "close": 1.7721, "volume": 1315182.1, "close_time": 1768575599999, "quote_volume": 2336259.47621, "trades": 16786, "taker_buy_base": 571929.9, "taker_buy_quote": 1016120.36986 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.7719, "high": 1.7833, "low": 1.7087, "close": 1.7229, "volume": 8411384.8, "close_time": 1768579199999, "quote_volume": 14569896.61354, "trades": 60428, "taker_buy_base": 4285686.0, "taker_buy_quote": 7419503.8869 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.7228, "high": 1.7546, "low": 1.7194, "close": 1.7452, "volume": 3058927.4, "close_time": 1768582799999, "quote_volume": 5324677.66403, "trades": 21624, "taker_buy_base": 1812049.1, "taker_buy_quote": 3156035.07796 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.7451, "high": 1.7532, "low": 1.7322, "close": 1.7507, "volume": 2353427.1, "close_time": 1768586399999, "quote_volume": 4093918.60145, "trades": 16102, "taker_buy_base": 1482384.6, "taker_buy_quote": 2577224.0851 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.7508, "high": 1.7631, "low": 1.7508, "close": 1.7593, "volume": 1837940.1, "close_time": 1768589999999, "quote_volume": 3231840.56671, "trades": 12096, "taker_buy_base": 528973.3, "taker_buy_quote": 930200.69534 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.7592, "high": 1.7685, "low": 1.749, "close": 1.7657, "volume": 641141.3, "close_time": 1768593599999, "quote_volume": 1127918.10881, "trades": 8447, "taker_buy_base": 331789.3, "taker_buy_quote": 583836.53499 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.7658, "high": 1.7847, "low": 1.7538, "close": 1.7838, "volume": 1769012.5, "close_time": 1768597199999, "quote_volume": 3131619.35453, "trades": 17122, "taker_buy_base": 944508.2, "taker_buy_quote": 1672125.43439 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.7839, "high": 1.792, "low": 1.7801, "close": 1.783, "volume": 1201164.8, "close_time": 1768600799999, "quote_volume": 2146493.36398, "trades": 11423, "taker_buy_base": 595492.0, "taker_buy_quote": 1064287.00814 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.783, "high": 1.7898, "low": 1.779, "close": 1.7887, "volume": 1020762.2, "close_time": 1768604399999, "quote_volume": 1822057.28449, "trades": 8887, "taker_buy_base": 419756.5, "taker_buy_quote": 749471.63299 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.7887, "high": 1.7955, "low": 1.786, "close": 1.7888, "volume": 966193.7, "close_time": 1768607999999, "quote_volume": 1729444.40252, "trades": 7208, "taker_buy_base": 513102.5, "taker_buy_quote": 918656.09576 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.7888, "high": 1.7899, "low": 1.7801, "close": 1.7836, "volume": 626253.5, "close_time": 1768611599999, "quote_volume": 1117833.41353, "trades": 5681, "taker_buy_base": 269618.0, "taker_buy_quote": 481228.17123 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.7835, "high": 1.7886, "low": 1.7813, "close": 1.7863, "volume": 646999.6, "close_time": 1768615199999, "quote_volume": 1155203.94705, "trades": 5321, "taker_buy_base": 284360.3, "taker_buy_quote": 507603.17936 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.7864, "high": 1.7867, "low": 1.7795, "close": 1.7835, "volume": 729568.2, "close_time": 1768618799999, "quote_volume": 1300351.27603, "trades": 5314, "taker_buy_base": 307131.2, "taker_buy_quote": 547458.58866 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.7836, "high": 1.7859, "low": 1.7789, "close": 1.7845, "volume": 397171.2, "close_time": 1768622399999, "quote_volume": 707678.41966, "trades": 3980, "taker_buy_base": 186018.0, "taker_buy_quote": 331452.36662 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.7845, "high": 1.7936, "low": 1.784, "close": 1.7916, "volume": 831604.5, "close_time": 1768625999999, "quote_volume": 1486948.93363, "trades": 5785, "taker_buy_base": 361411.2, "taker_buy_quote": 646336.5876 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.7916, "high": 1.8046, "low": 1.7916, "close": 1.7993, "volume": 797450.1, "close_time": 1768629599999, "quote_volume": 1433225.90652, "trades": 7630, "taker_buy_base": 410537.9, "taker_buy_quote": 737800.41548 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.7994, "high": 1.8027, "low": 1.7941, "close": 1.7968, "volume": 584079.2, "close_time": 1768633199999, "quote_volume": 1050189.92057, "trades": 5450, "taker_buy_base": 286681.3, "taker_buy_quote": 515510.01396 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.7968, "high": 1.7974, "low": 1.7893, "close": 1.7948, "volume": 366883.2, "close_time": 1768636799999, "quote_volume": 657791.97487, "trades": 4563, "taker_buy_base": 148938.4, "taker_buy_quote": 266948.72459 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.7948, "high": 1.8088, "low": 1.7922, "close": 1.8061, "volume": 682228.5, "close_time": 1768640399999, "quote_volume": 1229017.66358, "trades": 6811, "taker_buy_base": 341099.0, "taker_buy_quote": 614452.39074 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.806, "high": 1.8073, "low": 1.7978, "close": 1.8003, "volume": 539125.3, "close_time": 1768643999999, "quote_volume": 971475.40386, "trades": 5389, "taker_buy_base": 236070.4, "taker_buy_quote": 425483.67009 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.8003, "high": 1.8029, "low": 1.7913, "close": 1.7935, "volume": 481020.3, "close_time": 1768647599999, "quote_volume": 865065.94632, "trades": 5030, "taker_buy_base": 171435.1, "taker_buy_quote": 308322.26493 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.7934, "high": 1.7975, "low": 1.7868, "close": 1.7931, "volume": 408926.2, "close_time": 1768651199999, "quote_volume": 732991.61732, "trades": 5023, "taker_buy_base": 142653.0, "taker_buy_quote": 255782.30517 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.793, "high": 1.8046, "low": 1.7916, "close": 1.8038, "volume": 455717.6, "close_time": 1768654799999, "quote_volume": 820631.30285, "trades": 4970, "taker_buy_base": 246352.3, "taker_buy_quote": 443637.74293 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.8038, "high": 1.8172, "low": 1.7987, "close": 1.8031, "volume": 1183006.1, "close_time": 1768658399999, "quote_volume": 2137176.50111, "trades": 10970, "taker_buy_base": 654050.4, "taker_buy_quote": 1181792.7879 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.8032, "high": 1.814, "low": 1.7966, "close": 1.8112, "volume": 1152780.6, "close_time": 1768661999999, "quote_volume": 2083631.35331, "trades": 8755, "taker_buy_base": 639878.0, "taker_buy_quote": 1156389.46539 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.811, "high": 1.8145, "low": 1.8002, "close": 1.8106, "volume": 1114692.2, "close_time": 1768665599999, "quote_volume": 2014168.01069, "trades": 9935, "taker_buy_base": 472423.8, "taker_buy_quote": 853797.43141 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.8105, "high": 1.8125, "low": 1.7942, "close": 1.7943, "volume": 1286705.0, "close_time": 1768669199999, "quote_volume": 2320353.32624, "trades": 11311, "taker_buy_base": 506135.9, "taker_buy_quote": 913062.84939 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.7943, "high": 1.7979, "low": 1.7902, "close": 1.7958, "volume": 788948.2, "close_time": 1768672799999, "quote_volume": 1415252.3987, "trades": 7789, "taker_buy_base": 416142.9, "taker_buy_quote": 746590.10253 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.7958, "high": 1.7966, "low": 1.7913, "close": 1.7939, "volume": 311882.0, "close_time": 1768676399999, "quote_volume": 559584.11092, "trades": 4019, "taker_buy_base": 133082.5, "taker_buy_quote": 238778.94026 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.794, "high": 1.7965, "low": 1.7901, "close": 1.7939, "volume": 381731.6, "close_time": 1768679999999, "quote_volume": 684788.8909, "trades": 3825, "taker_buy_base": 231494.7, "taker_buy_quote": 415314.03828 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.794, "high": 1.7965, "low": 1.7883, "close": 1.7903, "volume": 483894.6, "close_time": 1768683599999, "quote_volume": 866809.079, "trades": 3780, "taker_buy_base": 183256.9, "taker_buy_quote": 328324.21816 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.7903, "high": 1.7908, "low": 1.784, "close": 1.7884, "volume": 413236.8, "close_time": 1768687199999, "quote_volume": 738446.71508, "trades": 4091, "taker_buy_base": 136492.8, "taker_buy_quote": 243925.51798 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.7884, "high": 1.7891, "low": 1.7755, "close": 1.7829, "volume": 905329.2, "close_time": 1768690799999, "quote_volume": 1614017.61437, "trades": 8586, "taker_buy_base": 431806.4, "taker_buy_quote": 769807.9286 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.7829, "high": 1.7875, "low": 1.7807, "close": 1.7864, "volume": 314906.6, "close_time": 1768694399999, "quote_volume": 561677.7611, "trades": 5347, "taker_buy_base": 147705.6, "taker_buy_quote": 263452.10833 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.7864, "high": 1.7946, "low": 1.7814, "close": 1.783, "volume": 402604.5, "close_time": 1768697999999, "quote_volume": 719671.02815, "trades": 6890, "taker_buy_base": 179714.4, "taker_buy_quote": 321326.18059 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.7831, "high": 1.7842, "low": 1.7674, "close": 1.774, "volume": 949510.8, "close_time": 1768701599999, "quote_volume": 1685196.10368, "trades": 10744, "taker_buy_base": 303046.1, "taker_buy_quote": 537892.06962 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.774, "high": 1.7841, "low": 1.7711, "close": 1.7771, "volume": 427914.5, "close_time": 1768705199999, "quote_volume": 759945.03585, "trades": 6431, "taker_buy_base": 186557.2, "taker_buy_quote": 331350.88402 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.7772, "high": 1.7853, "low": 1.777, "close": 1.7802, "volume": 427271.7, "close_time": 1768708799999, "quote_volume": 761229.55823, "trades": 4830, "taker_buy_base": 171187.1, "taker_buy_quote": 305021.39633 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.7801, "high": 1.7838, "low": 1.7762, "close": 1.7826, "volume": 519170.2, "close_time": 1768712399999, "quote_volume": 924186.28199, "trades": 4493, "taker_buy_base": 155509.7, "taker_buy_quote": 276779.49187 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.7825, "high": 1.7844, "low": 1.7786, "close": 1.7808, "volume": 265269.3, "close_time": 1768715999999, "quote_volume": 472634.3541, "trades": 4304, "taker_buy_base": 99675.0, "taker_buy_quote": 177573.18773 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.7808, "high": 1.7828, "low": 1.7766, "close": 1.7809, "volume": 192409.4, "close_time": 1768719599999, "quote_volume": 342503.0056, "trades": 3745, "taker_buy_base": 97267.5, "taker_buy_quote": 173138.36705 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.7809, "high": 1.7818, "low": 1.7728, "close": 1.7753, "volume": 287062.1, "close_time": 1768723199999, "quote_volume": 510096.27006, "trades": 4053, "taker_buy_base": 161426.4, "taker_buy_quote": 286873.08619 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.7754, "high": 1.7777, "low": 1.7717, "close": 1.7747, "volume": 279188.1, "close_time": 1768726799999, "quote_volume": 495495.50793, "trades": 4599, "taker_buy_base": 101647.8, "taker_buy_quote": 180415.59371 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.7746, "high": 1.7815, "low": 1.7733, "close": 1.7787, "volume": 298610.8, "close_time": 1768730399999, "quote_volume": 530692.51102, "trades": 4944, "taker_buy_base": 127693.4, "taker_buy_quote": 227026.95037 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.7787, "high": 1.7789, "low": 1.7685, "close": 1.7729, "volume": 478810.1, "close_time": 1768733999999, "quote_volume": 848333.6075, "trades": 5546, "taker_buy_base": 143944.0, "taker_buy_quote": 255042.13123 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.7728, "high": 1.7769, "low": 1.7704, "close": 1.7743, "volume": 253080.1, "close_time": 1768737599999, "quote_volume": 448680.69634, "trades": 4023, "taker_buy_base": 127475.5, "taker_buy_quote": 225973.59924 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.7743, "high": 1.7789, "low": 1.7703, "close": 1.7713, "volume": 204922.4, "close_time": 1768741199999, "quote_volume": 363616.60274, "trades": 3601, "taker_buy_base": 96181.5, "taker_buy_quote": 170625.64403 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.7712, "high": 1.776, "low": 1.7637, "close": 1.7723, "volume": 628402.8, "close_time": 1768744799999, "quote_volume": 1111340.10202, "trades": 7972, "taker_buy_base": 324463.7, "taker_buy_quote": 573853.55799 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.7723, "high": 1.7842, "low": 1.7668, "close": 1.7678, "volume": 695999.3, "close_time": 1768748399999, "quote_volume": 1235642.03479, "trades": 8804, "taker_buy_base": 360065.6, "taker_buy_quote": 639394.69909 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.7678, "high": 1.7763, "low": 1.7609, "close": 1.7742, "volume": 353206.0, "close_time": 1768751999999, "quote_volume": 625301.65494, "trades": 6374, "taker_buy_base": 150210.0, "taker_buy_quote": 265979.10288 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.7741, "high": 1.7803, "low": 1.7685, "close": 1.7703, "volume": 411296.9, "close_time": 1768755599999, "quote_volume": 730138.23471, "trades": 5801, "taker_buy_base": 224430.8, "taker_buy_quote": 398461.64496 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.7705, "high": 1.7775, "low": 1.7665, "close": 1.7759, "volume": 505860.2, "close_time": 1768759199999, "quote_volume": 896202.97956, "trades": 5697, "taker_buy_base": 339403.2, "taker_buy_quote": 601369.85293 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.7758, "high": 1.7974, "low": 1.7746, "close": 1.7932, "volume": 1366927.2, "close_time": 1768762799999, "quote_volume": 2443007.69536, "trades": 12439, "taker_buy_base": 832470.6, "taker_buy_quote": 1488876.40328 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.7933, "high": 1.7964, "low": 1.7727, "close": 1.7745, "volume": 536448.2, "close_time": 1768766399999, "quote_volume": 957210.12477, "trades": 5772, "taker_buy_base": 241182.8, "taker_buy_quote": 430456.48701 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.7745, "high": 1.7849, "low": 1.769, "close": 1.7809, "volume": 814127.1, "close_time": 1768769999999, "quote_volume": 1444199.38032, "trades": 6761, "taker_buy_base": 498172.6, "taker_buy_quote": 883631.26767 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.781, "high": 1.7864, "low": 1.7798, "close": 1.7821, "volume": 311976.8, "close_time": 1768773599999, "quote_volume": 556510.37559, "trades": 4642, "taker_buy_base": 183667.8, "taker_buy_quote": 327622.89417 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.7822, "high": 1.7902, "low": 1.7811, "close": 1.7849, "volume": 339106.9, "close_time": 1768777199999, "quote_volume": 605383.16422, "trades": 4973, "taker_buy_base": 175371.8, "taker_buy_quote": 313150.41924 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.7848, "high": 1.7848, "low": 1.6936, "close": 1.6962, "volume": 5839293.5, "close_time": 1768780799999, "quote_volume": 10101355.42071, "trades": 49931, "taker_buy_base": 2606159.2, "taker_buy_quote": 4512202.94034 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.6961, "high": 1.6961, "low": 1.517, "close": 1.5879, "volume": 28344996.3, "close_time": 1768784399999, "quote_volume": 45363641.71436, "trades": 201610, "taker_buy_base": 14052660.1, "taker_buy_quote": 22475258.69393 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.5879, "high": 1.6058, "low": 1.5685, "close": 1.5792, "volume": 6677590.6, "close_time": 1768787999999, "quote_volume": 10591646.35186, "trades": 53774, "taker_buy_base": 3183826.1, "taker_buy_quote": 5050949.06295 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.5792, "high": 1.5941, "low": 1.5726, "close": 1.5865, "volume": 2136812.1, "close_time": 1768791599999, "quote_volume": 3386000.73001, "trades": 18478, "taker_buy_base": 1123864.7, "taker_buy_quote": 1781153.52244 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.5864, "high": 1.593, "low": 1.5837, "close": 1.591, "volume": 1694827.4, "close_time": 1768795199999, "quote_volume": 2691804.1612, "trades": 13964, "taker_buy_base": 853999.5, "taker_buy_quote": 1356311.16594 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.5909, "high": 1.5942, "low": 1.5792, "close": 1.5793, "volume": 1770527.1, "close_time": 1768798799999, "quote_volume": 2809372.66796, "trades": 13154, "taker_buy_base": 869065.3, "taker_buy_quote": 1379203.60979 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.5792, "high": 1.5833, "low": 1.5622, "close": 1.5654, "volume": 2362906.4, "close_time": 1768802399999, "quote_volume": 3716552.76256, "trades": 17023, "taker_buy_base": 1163007.6, "taker_buy_quote": 1829815.75599 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.5655, "high": 1.5717, "low": 1.5543, "close": 1.5576, "volume": 2240831.6, "close_time": 1768805999999, "quote_volume": 3502872.90281, "trades": 16580, "taker_buy_base": 1011339.3, "taker_buy_quote": 1580772.36723 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.5576, "high": 1.5678, "low": 1.557, "close": 1.5632, "volume": 1705277.4, "close_time": 1768809599999, "quote_volume": 2663851.78203, "trades": 12415, "taker_buy_base": 1060220.0, "taker_buy_quote": 1656393.26855 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.5633, "high": 1.5808, "low": 1.5571, "close": 1.5789, "volume": 3688875.4, "close_time": 1768813199999, "quote_volume": 5789920.98985, "trades": 27014, "taker_buy_base": 2328347.8, "taker_buy_quote": 3654589.37729 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.5789, "high": 1.579, "low": 1.5673, "close": 1.571, "volume": 1180175.3, "close_time": 1768816799999, "quote_volume": 1855253.71805, "trades": 10745, "taker_buy_base": 572985.8, "taker_buy_quote": 900763.40396 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.571, "high": 1.5711, "low": 1.558, "close": 1.562, "volume": 1497801.4, "close_time": 1768820399999, "quote_volume": 2342560.23632, "trades": 10753, "taker_buy_base": 867162.1, "taker_buy_quote": 1356211.77875 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.5621, "high": 1.5708, "low": 1.5585, "close": 1.5611, "volume": 1504337.6, "close_time": 1768823999999, "quote_volume": 2351536.33395, "trades": 11067, "taker_buy_base": 866709.2, "taker_buy_quote": 1354661.03681 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.5611, "high": 1.5611, "low": 1.5438, "close": 1.5551, "volume": 1975349.9, "close_time": 1768827599999, "quote_volume": 3067351.63362, "trades": 14939, "taker_buy_base": 947143.4, "taker_buy_quote": 1470622.02671 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.5552, "high": 1.5595, "low": 1.5484, "close": 1.5505, "volume": 1569528.7, "close_time": 1768831199999, "quote_volume": 2439266.98995, "trades": 10610, "taker_buy_base": 909794.7, "taker_buy_quote": 1414182.79096 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.5505, "high": 1.5587, "low": 1.5418, "close": 1.5523, "volume": 1730838.7, "close_time": 1768834799999, "quote_volume": 2683574.58914, "trades": 13867, "taker_buy_base": 1012573.0, "taker_buy_quote": 1570342.00715 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.5524, "high": 1.5581, "low": 1.5445, "close": 1.5554, "volume": 1861613.4, "close_time": 1768838399999, "quote_volume": 2887695.50753, "trades": 13652, "taker_buy_base": 905252.1, "taker_buy_quote": 1404263.83041 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.5553, "high": 1.5828, "low": 1.5542, "close": 1.58, "volume": 3156137.2, "close_time": 1768841999999, "quote_volume": 4956525.03588, "trades": 19398, "taker_buy_base": 1621172.3, "taker_buy_quote": 2545236.53909 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.5801, "high": 1.5833, "low": 1.5713, "close": 1.5727, "volume": 2565175.1, "close_time": 1768845599999, "quote_volume": 4046370.40604, "trades": 14687, "taker_buy_base": 916647.8, "taker_buy_quote": 1445685.73557 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.5727, "high": 1.5783, "low": 1.5678, "close": 1.5751, "volume": 1115287.3, "close_time": 1768849199999, "quote_volume": 1752865.89449, "trades": 9405, "taker_buy_base": 487512.3, "taker_buy_quote": 766316.55175 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.5752, "high": 1.5843, "low": 1.573, "close": 1.58, "volume": 779169.5, "close_time": 1768852799999, "quote_volume": 1230762.36647, "trades": 7785, "taker_buy_base": 420908.7, "taker_buy_quote": 664821.96057 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.5799, "high": 1.5846, "low": 1.572, "close": 1.575, "volume": 743543.3, "close_time": 1768856399999, "quote_volume": 1173519.17857, "trades": 7160, "taker_buy_base": 406866.8, "taker_buy_quote": 642240.16846 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.575, "high": 1.5813, "low": 1.5694, "close": 1.5696, "volume": 802003.8, "close_time": 1768859999999, "quote_volume": 1263022.34285, "trades": 7062, "taker_buy_base": 377620.3, "taker_buy_quote": 594776.55112 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.5695, "high": 1.5746, "low": 1.5589, "close": 1.5592, "volume": 1148210.1, "close_time": 1768863599999, "quote_volume": 1797983.74795, "trades": 8211, "taker_buy_base": 469393.5, "taker_buy_quote": 735125.24549 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.5591, "high": 1.5762, "low": 1.5586, "close": 1.5682, "volume": 1211989.4, "close_time": 1768867199999, "quote_volume": 1898323.23966, "trades": 13005, "taker_buy_base": 630304.7, "taker_buy_quote": 987408.8036 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.5681, "high": 1.5714, "low": 1.552, "close": 1.5533, "volume": 1197071.1, "close_time": 1768870799999, "quote_volume": 1869014.44291, "trades": 10885, "taker_buy_base": 600282.5, "taker_buy_quote": 937341.63188 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.5534, "high": 1.5741, "low": 1.5512, "close": 1.5614, "volume": 1532574.2, "close_time": 1768874399999, "quote_volume": 2395256.01812, "trades": 11782, "taker_buy_base": 735948.7, "taker_buy_quote": 1150062.9921 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.5613, "high": 1.5658, "low": 1.5473, "close": 1.5611, "volume": 1041961.3, "close_time": 1768877999999, "quote_volume": 1621766.3377, "trades": 10061, "taker_buy_base": 556385.8, "taker_buy_quote": 866148.77879 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.5612, "high": 1.5646, "low": 1.5527, "close": 1.5609, "volume": 1694717.6, "close_time": 1768881599999, "quote_volume": 2644043.11733, "trades": 9267, "taker_buy_base": 573605.9, "taker_buy_quote": 894162.62049 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.5608, "high": 1.5668, "low": 1.5542, "close": 1.5554, "volume": 534668.0, "close_time": 1768885199999, "quote_volume": 834001.88452, "trades": 6414, "taker_buy_base": 230081.5, "taker_buy_quote": 359030.51924 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.5555, "high": 1.5655, "low": 1.5486, "close": 1.5555, "volume": 1911838.2, "close_time": 1768888799999, "quote_volume": 2974314.99478, "trades": 18281, "taker_buy_base": 916224.0, "taker_buy_quote": 1425439.09415 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.5555, "high": 1.5637, "low": 1.5419, "close": 1.5495, "volume": 2315694.7, "close_time": 1768892399999, "quote_volume": 3594378.6268, "trades": 20928, "taker_buy_base": 1042445.1, "taker_buy_quote": 1618323.56114 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.5495, "high": 1.5519, "low": 1.5327, "close": 1.5346, "volume": 1435857.1, "close_time": 1768895999999, "quote_volume": 2213767.73599, "trades": 12903, "taker_buy_base": 712210.7, "taker_buy_quote": 1097852.00188 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.5345, "high": 1.541, "low": 1.5163, "close": 1.5344, "volume": 3297836.3, "close_time": 1768899599999, "quote_volume": 5039385.36399, "trades": 24693, "taker_buy_base": 1420523.7, "taker_buy_quote": 2172806.76153 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.5343, "high": 1.5346, "low": 1.5215, "close": 1.5218, "volume": 1281275.1, "close_time": 1768903199999, "quote_volume": 1957102.67576, "trades": 13545, "taker_buy_base": 561552.6, "taker_buy_quote": 857964.11236 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.5219, "high": 1.5283, "low": 1.5189, "close": 1.5209, "volume": 1170808.3, "close_time": 1768906799999, "quote_volume": 1783424.80642, "trades": 11248, "taker_buy_base": 519011.9, "taker_buy_quote": 790645.94457 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.5208, "high": 1.5268, "low": 1.5109, "close": 1.5139, "volume": 1460743.9, "close_time": 1768910399999, "quote_volume": 2216943.32928, "trades": 11848, "taker_buy_base": 681872.4, "taker_buy_quote": 1035238.67289 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.5139, "high": 1.5211, "low": 1.5105, "close": 1.5175, "volume": 907275.9, "close_time": 1768913999999, "quote_volume": 1375693.50559, "trades": 9209, "taker_buy_base": 494335.1, "taker_buy_quote": 749636.93203 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.5174, "high": 1.5175, "low": 1.5026, "close": 1.5034, "volume": 1723958.6, "close_time": 1768917599999, "quote_volume": 2600546.33216, "trades": 13282, "taker_buy_base": 674131.0, "taker_buy_quote": 1017170.55901 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.5034, "high": 1.5376, "low": 1.5023, "close": 1.5268, "volume": 4764948.5, "close_time": 1768921199999, "quote_volume": 7250172.81548, "trades": 33935, "taker_buy_base": 2552058.3, "taker_buy_quote": 3881858.99776 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.5269, "high": 1.5319, "low": 1.5033, "close": 1.5163, "volume": 4217337.7, "close_time": 1768924799999, "quote_volume": 6403158.26704, "trades": 31666, "taker_buy_base": 2114615.0, "taker_buy_quote": 3210767.91484 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.5163, "high": 1.526, "low": 1.484, "close": 1.5006, "volume": 2342916.2, "close_time": 1768928399999, "quote_volume": 3524356.40924, "trades": 21332, "taker_buy_base": 972823.3, "taker_buy_quote": 1464787.33861 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.5005, "high": 1.5105, "low": 1.4879, "close": 1.4968, "volume": 1633392.4, "close_time": 1768931999999, "quote_volume": 2448922.69152, "trades": 19599, "taker_buy_base": 784547.5, "taker_buy_quote": 1176563.1582 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.4967, "high": 1.5035, "low": 1.4896, "close": 1.4975, "volume": 1723169.9, "close_time": 1768935599999, "quote_volume": 2577017.46879, "trades": 19585, "taker_buy_base": 1025567.5, "taker_buy_quote": 1533605.03082 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.4976, "high": 1.5062, "low": 1.49, "close": 1.4992, "volume": 1124025.8, "close_time": 1768939199999, "quote_volume": 1682979.55935, "trades": 15311, "taker_buy_base": 568698.2, "taker_buy_quote": 851647.36273 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.4991, "high": 1.5075, "low": 1.4906, "close": 1.5023, "volume": 1197146.1, "close_time": 1768942799999, "quote_volume": 1797758.24152, "trades": 11924, "taker_buy_base": 629830.5, "taker_buy_quote": 945987.49018 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.5023, "high": 1.5031, "low": 1.486, "close": 1.4907, "volume": 853374.6, "close_time": 1768946399999, "quote_volume": 1274988.04265, "trades": 6288, "taker_buy_base": 401564.2, "taker_buy_quote": 600249.43126 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.4908, "high": 1.4974, "low": 1.4473, "close": 1.4798, "volume": 4732685.8, "close_time": 1768949999999, "quote_volume": 6948211.23, "trades": 23902, "taker_buy_base": 2298267.7, "taker_buy_quote": 3375296.64854 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.4798, "high": 1.4806, "low": 1.4666, "close": 1.4697, "volume": 1774453.0, "close_time": 1768953599999, "quote_volume": 2615751.24418, "trades": 15334, "taker_buy_base": 911555.6, "taker_buy_quote": 1343588.33366 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.4698, "high": 1.5175, "low": 1.4696, "close": 1.5051, "volume": 3737625.8, "close_time": 1768957199999, "quote_volume": 5582180.27152, "trades": 25071, "taker_buy_base": 2316704.5, "taker_buy_quote": 3458328.31194 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.5051, "high": 1.5121, "low": 1.4986, "close": 1.5022, "volume": 2183396.1, "close_time": 1768960799999, "quote_volume": 3287278.99739, "trades": 15884, "taker_buy_base": 1280161.6, "taker_buy_quote": 1927610.99471 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.5023, "high": 1.5145, "low": 1.5023, "close": 1.5065, "volume": 1040358.7, "close_time": 1768964399999, "quote_volume": 1569668.93796, "trades": 10556, "taker_buy_base": 536035.6, "taker_buy_quote": 808785.26201 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.5066, "high": 1.5135, "low": 1.5038, "close": 1.5059, "volume": 803848.8, "close_time": 1768967999999, "quote_volume": 1212707.64592, "trades": 7608, "taker_buy_base": 413429.2, "taker_buy_quote": 623796.47418 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.506, "high": 1.5104, "low": 1.5028, "close": 1.5087, "volume": 462762.9, "close_time": 1768971599999, "quote_volume": 697290.51018, "trades": 4963, "taker_buy_base": 262779.6, "taker_buy_quote": 395981.4899 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.5087, "high": 1.5256, "low": 1.5083, "close": 1.5184, "volume": 1882475.3, "close_time": 1768975199999, "quote_volume": 2856533.39188, "trades": 10636, "taker_buy_base": 1086032.5, "taker_buy_quote": 1648026.30695 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.5184, "high": 1.5184, "low": 1.5076, "close": 1.5096, "volume": 601664.5, "close_time": 1768978799999, "quote_volume": 910384.27519, "trades": 5653, "taker_buy_base": 294823.0, "taker_buy_quote": 446104.66998 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.5097, "high": 1.5147, "low": 1.5042, "close": 1.5061, "volume": 857552.1, "close_time": 1768982399999, "quote_volume": 1293737.72984, "trades": 7798, "taker_buy_base": 379980.2, "taker_buy_quote": 573315.51547 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.506, "high": 1.506, "low": 1.492, "close": 1.4976, "volume": 1352572.3, "close_time": 1768985999999, "quote_volume": 2027761.23525, "trades": 9290, "taker_buy_base": 583854.0, "taker_buy_quote": 874779.99483 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.4976, "high": 1.5055, "low": 1.4945, "close": 1.4994, "volume": 1376362.3, "close_time": 1768989599999, "quote_volume": 2064663.02317, "trades": 11223, "taker_buy_base": 795722.5, "taker_buy_quote": 1193748.07177 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.4995, "high": 1.5066, "low": 1.495, "close": 1.4951, "volume": 608182.6, "close_time": 1768993199999, "quote_volume": 912776.98644, "trades": 5617, "taker_buy_base": 341595.9, "taker_buy_quote": 512772.35093 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.495, "high": 1.4952, "low": 1.4698, "close": 1.4719, "volume": 2298822.5, "close_time": 1768996799999, "quote_volume": 3408171.44851, "trades": 13339, "taker_buy_base": 969722.6, "taker_buy_quote": 1436979.98934 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.4718, "high": 1.4753, "low": 1.4549, "close": 1.4724, "volume": 4146954.2, "close_time": 1769000399999, "quote_volume": 6072927.25444, "trades": 27275, "taker_buy_base": 1863354.1, "taker_buy_quote": 2728918.82066 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.4723, "high": 1.4849, "low": 1.4663, "close": 1.4713, "volume": 1880525.8, "close_time": 1769003999999, "quote_volume": 2777558.81942, "trades": 16508, "taker_buy_base": 790599.4, "taker_buy_quote": 1168149.15693 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.4711, "high": 1.5204, "low": 1.4687, "close": 1.5169, "volume": 6298646.5, "close_time": 1769007599999, "quote_volume": 9469073.63721, "trades": 53054, "taker_buy_base": 3338776.8, "taker_buy_quote": 5020385.71112 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.5168, "high": 1.5329, "low": 1.5037, "close": 1.5151, "volume": 3841220.3, "close_time": 1769011199999, "quote_volume": 5832292.69716, "trades": 28876, "taker_buy_base": 2056129.3, "taker_buy_quote": 3121757.4245 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.5152, "high": 1.5169, "low": 1.4421, "close": 1.4465, "volume": 4862077.6, "close_time": 1769014799999, "quote_volume": 7157776.74836, "trades": 40456, "taker_buy_base": 2161067.4, "taker_buy_quote": 3183791.76176 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.4464, "high": 1.4658, "low": 1.4403, "close": 1.4565, "volume": 3782378.8, "close_time": 1769018399999, "quote_volume": 5491438.17737, "trades": 46327, "taker_buy_base": 1908142.0, "taker_buy_quote": 2771492.12117 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.4564, "high": 1.4822, "low": 1.4499, "close": 1.4768, "volume": 2065189.0, "close_time": 1769021999999, "quote_volume": 3027836.74332, "trades": 21958, "taker_buy_base": 992767.2, "taker_buy_quote": 1456343.19802 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.4768, "high": 1.5448, "low": 1.4723, "close": 1.5409, "volume": 8635105.0, "close_time": 1769025599999, "quote_volume": 13084312.13236, "trades": 66441, "taker_buy_base": 4538699.4, "taker_buy_quote": 6870298.86812 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.5409, "high": 1.5425, "low": 1.509, "close": 1.5382, "volume": 4431228.4, "close_time": 1769029199999, "quote_volume": 6754168.47312, "trades": 31458, "taker_buy_base": 2305854.1, "taker_buy_quote": 3515043.34932 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.5383, "high": 1.5484, "low": 1.5283, "close": 1.5327, "volume": 1647093.2, "close_time": 1769032799999, "quote_volume": 2531180.57525, "trades": 13495, "taker_buy_base": 811380.7, "taker_buy_quote": 1247350.82181 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.5328, "high": 1.5449, "low": 1.5214, "close": 1.5218, "volume": 1508132.8, "close_time": 1769036399999, "quote_volume": 2307492.26112, "trades": 9482, "taker_buy_base": 567243.1, "taker_buy_quote": 867601.2292 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.5218, "high": 1.5261, "low": 1.504, "close": 1.5109, "volume": 1915323.4, "close_time": 1769039999999, "quote_volume": 2903306.33021, "trades": 14002, "taker_buy_base": 888006.2, "taker_buy_quote": 1346266.19048 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.5108, "high": 1.5349, "low": 1.5108, "close": 1.5288, "volume": 1029619.7, "close_time": 1769043599999, "quote_volume": 1566344.02041, "trades": 10741, "taker_buy_base": 641147.9, "taker_buy_quote": 975362.04335 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.5287, "high": 1.5364, "low": 1.5248, "close": 1.5328, "volume": 875135.2, "close_time": 1769047199999, "quote_volume": 1340011.08197, "trades": 8805, "taker_buy_base": 366995.1, "taker_buy_quote": 561982.79834 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.5328, "high": 1.5374, "low": 1.5238, "close": 1.5264, "volume": 869998.0, "close_time": 1769050799999, "quote_volume": 1332128.05906, "trades": 7431, "taker_buy_base": 480396.4, "taker_buy_quote": 735571.23948 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.5263, "high": 1.534, "low": 1.5169, "close": 1.521, "volume": 932856.6, "close_time": 1769054399999, "quote_volume": 1420539.5655, "trades": 7336, "taker_buy_base": 436747.4, "taker_buy_quote": 664685.20614 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.5209, "high": 1.5298, "low": 1.5199, "close": 1.5268, "volume": 507733.1, "close_time": 1769057999999, "quote_volume": 774204.08979, "trades": 5448, "taker_buy_base": 286252.0, "taker_buy_quote": 436471.89245 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.5267, "high": 1.5275, "low": 1.5189, "close": 1.5222, "volume": 558320.0, "close_time": 1769061599999, "quote_volume": 849912.24318, "trades": 5795, "taker_buy_base": 260988.1, "taker_buy_quote": 397330.81984 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.5221, "high": 1.5333, "low": 1.516, "close": 1.5287, "volume": 842003.1, "close_time": 1769065199999, "quote_volume": 1284685.64408, "trades": 6556, "taker_buy_base": 457992.7, "taker_buy_quote": 699081.05777 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.5287, "high": 1.5296, "low": 1.517, "close": 1.5209, "volume": 690806.0, "close_time": 1769068799999, "quote_volume": 1052214.86149, "trades": 6502, "taker_buy_base": 316370.4, "taker_buy_quote": 481970.46669 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.5208, "high": 1.5322, "low": 1.5188, "close": 1.531, "volume": 861506.4, "close_time": 1769072399999, "quote_volume": 1312988.35529, "trades": 9319, "taker_buy_base": 365616.8, "taker_buy_quote": 557388.54664 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.531, "high": 1.5367, "low": 1.5268, "close": 1.5337, "volume": 759668.4, "close_time": 1769075999999, "quote_volume": 1163956.79685, "trades": 7702, "taker_buy_base": 361805.5, "taker_buy_quote": 554363.86858 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.5338, "high": 1.5344, "low": 1.525, "close": 1.5268, "volume": 693938.0, "close_time": 1769079599999, "quote_volume": 1061798.26435, "trades": 6411, "taker_buy_base": 266458.6, "taker_buy_quote": 407663.22711 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.5267, "high": 1.5279, "low": 1.5183, "close": 1.5231, "volume": 872367.9, "close_time": 1769083199999, "quote_volume": 1328120.10669, "trades": 7215, "taker_buy_base": 488448.9, "taker_buy_quote": 743707.24009 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.5231, "high": 1.5276, "low": 1.52, "close": 1.5224, "volume": 556298.0, "close_time": 1769086799999, "quote_volume": 847303.13181, "trades": 5104, "taker_buy_base": 279770.8, "taker_buy_quote": 426166.04859 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.5224, "high": 1.5314, "low": 1.5057, "close": 1.5095, "volume": 1558180.5, "close_time": 1769090399999, "quote_volume": 2364656.45153, "trades": 13629, "taker_buy_base": 726489.8, "taker_buy_quote": 1103103.63321 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.5094, "high": 1.5138, "low": 1.488, "close": 1.4926, "volume": 3392421.5, "close_time": 1769093999999, "quote_volume": 5089933.52469, "trades": 28994, "taker_buy_base": 1278337.9, "taker_buy_quote": 1918632.98668 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.4926, "high": 1.5066, "low": 1.4817, "close": 1.4961, "volume": 2864730.2, "close_time": 1769097599999, "quote_volume": 4278899.809, "trades": 26123, "taker_buy_base": 1418372.1, "taker_buy_quote": 2120511.3293 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.4961, "high": 1.511, "low": 1.494, "close": 1.505, "volume": 1343516.8, "close_time": 1769101199999, "quote_volume": 2017321.20781, "trades": 13380, "taker_buy_base": 735289.4, "taker_buy_quote": 1104081.88479 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.5051, "high": 1.5128, "low": 1.4974, "close": 1.5098, "volume": 1617429.1, "close_time": 1769104799999, "quote_volume": 2436621.46192, "trades": 13127, "taker_buy_base": 1011636.6, "taker_buy_quote": 1523574.60118 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.5097, "high": 1.5135, "low": 1.498, "close": 1.4981, "volume": 1184845.8, "close_time": 1769108399999, "quote_volume": 1785453.53644, "trades": 11473, "taker_buy_base": 602408.0, "taker_buy_quote": 907930.7613 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.4982, "high": 1.5126, "low": 1.4937, "close": 1.5072, "volume": 970817.8, "close_time": 1769111999999, "quote_volume": 1460780.34954, "trades": 8559, "taker_buy_base": 458435.8, "taker_buy_quote": 689984.55238 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.5071, "high": 1.5096, "low": 1.496, "close": 1.5002, "volume": 1029197.9, "close_time": 1769115599999, "quote_volume": 1545718.75379, "trades": 8307, "taker_buy_base": 421961.0, "taker_buy_quote": 633896.47215 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.5003, "high": 1.5044, "low": 1.4925, "close": 1.4948, "volume": 1036278.5, "close_time": 1769119199999, "quote_volume": 1552538.22408, "trades": 7108, "taker_buy_base": 545498.6, "taker_buy_quote": 817110.74349 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.4949, "high": 1.5019, "low": 1.4922, "close": 1.495, "volume": 673034.2, "close_time": 1769122799999, "quote_volume": 1006329.08992, "trades": 5850, "taker_buy_base": 298129.4, "taker_buy_quote": 445789.67539 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.495, "high": 1.4979, "low": 1.4865, "close": 1.4958, "volume": 604454.1, "close_time": 1769126399999, "quote_volume": 902232.82551, "trades": 6640, "taker_buy_base": 326012.2, "taker_buy_quote": 486617.50577 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.4958, "high": 1.4995, "low": 1.4894, "close": 1.4946, "volume": 816674.3, "close_time": 1769129999999, "quote_volume": 1220834.73543, "trades": 7964, "taker_buy_base": 408790.8, "taker_buy_quote": 611154.34016 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.4947, "high": 1.5076, "low": 1.4945, "close": 1.5062, "volume": 1475229.1, "close_time": 1769133599999, "quote_volume": 2214781.29075, "trades": 15590, "taker_buy_base": 730997.6, "taker_buy_quote": 1097470.25689 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.5061, "high": 1.5083, "low": 1.4974, "close": 1.4976, "volume": 1030988.8, "close_time": 1769137199999, "quote_volume": 1550635.20214, "trades": 11288, "taker_buy_base": 452979.1, "taker_buy_quote": 681393.59933 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.4975, "high": 1.5113, "low": 1.4975, "close": 1.5068, "volume": 521240.6, "close_time": 1769140799999, "quote_volume": 785209.09073, "trades": 5873, "taker_buy_base": 308568.7, "taker_buy_quote": 464731.68932 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.5068, "high": 1.5115, "low": 1.5049, "close": 1.5089, "volume": 563071.0, "close_time": 1769144399999, "quote_volume": 849407.12224, "trades": 5598, "taker_buy_base": 297934.0, "taker_buy_quote": 449436.16959 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.5089, "high": 1.5094, "low": 1.5008, "close": 1.505, "volume": 454301.9, "close_time": 1769147999999, "quote_volume": 683374.27412, "trades": 5510, "taker_buy_base": 210004.4, "taker_buy_quote": 315863.11214 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.505, "high": 1.5102, "low": 1.4943, "close": 1.498, "volume": 624992.2, "close_time": 1769151599999, "quote_volume": 939039.41667, "trades": 7908, "taker_buy_base": 250028.2, "taker_buy_quote": 375796.8364 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.4981, "high": 1.5034, "low": 1.4968, "close": 1.5009, "volume": 502539.6, "close_time": 1769155199999, "quote_volume": 753947.78798, "trades": 5984, "taker_buy_base": 241978.4, "taker_buy_quote": 363041.8378 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.5008, "high": 1.5031, "low": 1.4864, "close": 1.4886, "volume": 807611.9, "close_time": 1769158799999, "quote_volume": 1206464.06333, "trades": 8106, "taker_buy_base": 352174.1, "taker_buy_quote": 526058.38812 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.4885, "high": 1.4961, "low": 1.4841, "close": 1.4926, "volume": 1255070.2, "close_time": 1769162399999, "quote_volume": 1871481.26899, "trades": 11645, "taker_buy_base": 691462.1, "taker_buy_quote": 1031550.66157 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.4926, "high": 1.4972, "low": 1.4873, "close": 1.4908, "volume": 702400.0, "close_time": 1769165999999, "quote_volume": 1048910.30282, "trades": 7979, "taker_buy_base": 369220.9, "taker_buy_quote": 551379.56164 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.4908, "high": 1.5005, "low": 1.49, "close": 1.4943, "volume": 549505.7, "close_time": 1769169599999, "quote_volume": 822290.70953, "trades": 6351, "taker_buy_base": 278958.2, "taker_buy_quote": 417423.91667 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.4943, "high": 1.496, "low": 1.4863, "close": 1.4889, "volume": 853654.3, "close_time": 1769173199999, "quote_volume": 1272643.40471, "trades": 6757, "taker_buy_base": 298786.2, "taker_buy_quote": 445516.13886 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.4888, "high": 1.4914, "low": 1.4848, "close": 1.4865, "volume": 743539.6, "close_time": 1769176799999, "quote_volume": 1106710.21075, "trades": 6849, "taker_buy_base": 422067.2, "taker_buy_quote": 628240.01206 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.4864, "high": 1.4916, "low": 1.4623, "close": 1.475, "volume": 3789663.8, "close_time": 1769180399999, "quote_volume": 5591075.82058, "trades": 28331, "taker_buy_base": 1891376.1, "taker_buy_quote": 2792061.63524 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.4751, "high": 1.5066, "low": 1.4688, "close": 1.5026, "volume": 2590894.1, "close_time": 1769183999999, "quote_volume": 3849665.0196, "trades": 22807, "taker_buy_base": 1396264.3, "taker_buy_quote": 2075305.19722 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.5026, "high": 1.5205, "low": 1.4936, "close": 1.5088, "volume": 2505645.3, "close_time": 1769187599999, "quote_volume": 3780176.62988, "trades": 20632, "taker_buy_base": 1202960.9, "taker_buy_quote": 1815713.6036 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.5089, "high": 1.5354, "low": 1.5, "close": 1.5168, "volume": 2956803.5, "close_time": 1769191199999, "quote_volume": 4495423.77438, "trades": 26680, "taker_buy_base": 1561473.9, "taker_buy_quote": 2374329.81222 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.5167, "high": 1.5245, "low": 1.5117, "close": 1.5144, "volume": 1437834.2, "close_time": 1769194799999, "quote_volume": 2183426.07461, "trades": 14513, "taker_buy_base": 706603.3, "taker_buy_quote": 1073053.48377 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.5143, "high": 1.5143, "low": 1.4874, "close": 1.4952, "volume": 2062509.5, "close_time": 1769198399999, "quote_volume": 3092201.29761, "trades": 20141, "taker_buy_base": 940261.6, "taker_buy_quote": 1409332.64831 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.4953, "high": 1.4985, "low": 1.4743, "close": 1.482, "volume": 1763032.6, "close_time": 1769201999999, "quote_volume": 2617632.67511, "trades": 18833, "taker_buy_base": 900551.4, "taker_buy_quote": 1336430.12564 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.4819, "high": 1.492, "low": 1.4805, "close": 1.4838, "volume": 588701.7, "close_time": 1769205599999, "quote_volume": 874850.61489, "trades": 6907, "taker_buy_base": 288958.7, "taker_buy_quote": 429671.64348 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.4838, "high": 1.4962, "low": 1.4834, "close": 1.4929, "volume": 818979.2, "close_time": 1769209199999, "quote_volume": 1222059.82869, "trades": 9732, "taker_buy_base": 418346.9, "taker_buy_quote": 624145.33874 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.4929, "high": 1.4933, "low": 1.4877, "close": 1.4886, "volume": 1763438.6, "close_time": 1769212799999, "quote_volume": 2627803.83778, "trades": 17605, "taker_buy_base": 855924.7, "taker_buy_quote": 1275501.70739 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.4886, "high": 1.4931, "low": 1.4824, "close": 1.4827, "volume": 903025.4, "close_time": 1769216399999, "quote_volume": 1343307.23886, "trades": 10033, "taker_buy_base": 462019.8, "taker_buy_quote": 687303.92152 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.4827, "high": 1.4857, "low": 1.4789, "close": 1.4845, "volume": 534939.5, "close_time": 1769219999999, "quote_volume": 792780.40797, "trades": 3960, "taker_buy_base": 292385.2, "taker_buy_quote": 433309.0982 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.4846, "high": 1.4912, "low": 1.4844, "close": 1.4899, "volume": 383832.0, "close_time": 1769223599999, "quote_volume": 571203.18959, "trades": 3626, "taker_buy_base": 273384.3, "taker_buy_quote": 406840.8895 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.49, "high": 1.498, "low": 1.4878, "close": 1.494, "volume": 599787.2, "close_time": 1769227199999, "quote_volume": 896480.56591, "trades": 5521, "taker_buy_base": 358923.7, "taker_buy_quote": 536467.32803 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.494, "high": 1.4948, "low": 1.4895, "close": 1.4919, "volume": 302970.0, "close_time": 1769230799999, "quote_volume": 452142.24876, "trades": 3133, "taker_buy_base": 180352.2, "taker_buy_quote": 269111.09429 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.4919, "high": 1.4923, "low": 1.4861, "close": 1.4899, "volume": 233801.9, "close_time": 1769234399999, "quote_volume": 348294.337, "trades": 2373, "taker_buy_base": 87804.4, "taker_buy_quote": 130787.65891 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.4898, "high": 1.4917, "low": 1.4868, "close": 1.4886, "volume": 319809.3, "close_time": 1769237999999, "quote_volume": 476279.38681, "trades": 3549, "taker_buy_base": 177425.4, "taker_buy_quote": 264191.07633 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.4887, "high": 1.4903, "low": 1.4836, "close": 1.4845, "volume": 475349.1, "close_time": 1769241599999, "quote_volume": 706429.71062, "trades": 3818, "taker_buy_base": 222595.9, "taker_buy_quote": 330869.58547 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.4845, "high": 1.4906, "low": 1.4836, "close": 1.49, "volume": 342758.1, "close_time": 1769245199999, "quote_volume": 509510.4071, "trades": 2624, "taker_buy_base": 123933.6, "taker_buy_quote": 184339.87661 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.49, "high": 1.49, "low": 1.4844, "close": 1.4852, "volume": 217864.4, "close_time": 1769248799999, "quote_volume": 323907.28051, "trades": 2684, "taker_buy_base": 106607.8, "taker_buy_quote": 158479.10927 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.4853, "high": 1.4887, "low": 1.482, "close": 1.4878, "volume": 309480.2, "close_time": 1769252399999, "quote_volume": 459654.29026, "trades": 2554, "taker_buy_base": 156681.9, "taker_buy_quote": 232734.6302 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.4879, "high": 1.4952, "low": 1.4878, "close": 1.4887, "volume": 649511.6, "close_time": 1769255999999, "quote_volume": 968838.01802, "trades": 4517, "taker_buy_base": 441967.8, "taker_buy_quote": 659222.7634 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.4887, "high": 1.4933, "low": 1.4882, "close": 1.4918, "volume": 269935.6, "close_time": 1769259599999, "quote_volume": 402441.92177, "trades": 2468, "taker_buy_base": 131564.4, "taker_buy_quote": 196178.79534 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.4918, "high": 1.494, "low": 1.4851, "close": 1.4851, "volume": 342954.9, "close_time": 1769263199999, "quote_volume": 511024.6153, "trades": 3105, "taker_buy_base": 190526.2, "taker_buy_quote": 283916.10019 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.4851, "high": 1.4928, "low": 1.4822, "close": 1.4913, "volume": 553702.9, "close_time": 1769266799999, "quote_volume": 823764.01338, "trades": 5999, "taker_buy_base": 278537.4, "taker_buy_quote": 414372.54145 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.4913, "high": 1.4942, "low": 1.4801, "close": 1.4825, "volume": 482560.1, "close_time": 1769270399999, "quote_volume": 717948.38427, "trades": 4565, "taker_buy_base": 241010.8, "taker_buy_quote": 358728.04164 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.4825, "high": 1.4861, "low": 1.4753, "close": 1.4834, "volume": 775156.9, "close_time": 1769273999999, "quote_volume": 1147523.83801, "trades": 6770, "taker_buy_base": 392264.0, "taker_buy_quote": 580695.61712 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.4835, "high": 1.4875, "low": 1.4817, "close": 1.4864, "volume": 200567.4, "close_time": 1769277599999, "quote_volume": 297801.31231, "trades": 3030, "taker_buy_base": 95339.6, "taker_buy_quote": 141550.13369 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.4865, "high": 1.4879, "low": 1.4834, "close": 1.4841, "volume": 284489.3, "close_time": 1769281199999, "quote_volume": 422606.25664, "trades": 2595, "taker_buy_base": 161816.3, "taker_buy_quote": 240394.96984 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.4842, "high": 1.4844, "low": 1.4761, "close": 1.4798, "volume": 512352.1, "close_time": 1769284799999, "quote_volume": 758753.16674, "trades": 4172, "taker_buy_base": 202593.6, "taker_buy_quote": 299874.5093 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.4798, "high": 1.4866, "low": 1.4798, "close": 1.4837, "volume": 219842.6, "close_time": 1769288399999, "quote_volume": 326164.16532, "trades": 2593, "taker_buy_base": 130600.2, "taker_buy_quote": 193750.80561 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.4836, "high": 1.4841, "low": 1.4791, "close": 1.4813, "volume": 181666.4, "close_time": 1769291999999, "quote_volume": 269102.24788, "trades": 2203, "taker_buy_base": 69444.7, "taker_buy_quote": 102873.1226 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.4813, "high": 1.4898, "low": 1.4813, "close": 1.4895, "volume": 354412.5, "close_time": 1769295599999, "quote_volume": 526377.37091, "trades": 4134, "taker_buy_base": 231020.5, "taker_buy_quote": 343030.21219 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.4895, "high": 1.4906, "low": 1.4828, "close": 1.4847, "volume": 286953.9, "close_time": 1769299199999, "quote_volume": 426541.82901, "trades": 4098, "taker_buy_base": 119223.4, "taker_buy_quote": 177215.72688 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.4847, "high": 1.4892, "low": 1.4818, "close": 1.4891, "volume": 495646.8, "close_time": 1769302799999, "quote_volume": 736226.55585, "trades": 4721, "taker_buy_base": 183022.0, "taker_buy_quote": 271900.16514 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.4892, "high": 1.492, "low": 1.4843, "close": 1.4881, "volume": 584304.0, "close_time": 1769306399999, "quote_volume": 869599.62112, "trades": 5893, "taker_buy_base": 277617.2, "taker_buy_quote": 413189.40386 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.488, "high": 1.4939, "low": 1.4862, "close": 1.4877, "volume": 485859.5, "close_time": 1769309999999, "quote_volume": 724397.35643, "trades": 4823, "taker_buy_base": 192388.5, "taker_buy_quote": 286850.05531 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.4878, "high": 1.4889, "low": 1.4717, "close": 1.4747, "volume": 718510.7, "close_time": 1769313599999, "quote_volume": 1061483.43373, "trades": 7409, "taker_buy_base": 326467.4, "taker_buy_quote": 482482.38196 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.4746, "high": 1.4821, "low": 1.4728, "close": 1.4764, "volume": 346059.4, "close_time": 1769317199999, "quote_volume": 511331.13785, "trades": 4617, "taker_buy_base": 179329.9, "taker_buy_quote": 264988.97145 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.4764, "high": 1.4842, "low": 1.4757, "close": 1.4834, "volume": 409250.3, "close_time": 1769320799999, "quote_volume": 605286.14215, "trades": 4325, "taker_buy_base": 232346.8, "taker_buy_quote": 343591.18369 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.4835, "high": 1.4839, "low": 1.476, "close": 1.4767, "volume": 575945.0, "close_time": 1769324399999, "quote_volume": 852176.33819, "trades": 6758, "taker_buy_base": 243458.7, "taker_buy_quote": 360255.22076 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.4767, "high": 1.4767, "low": 1.4644, "close": 1.4712, "volume": 771973.1, "close_time": 1769327999999, "quote_volume": 1135018.79887, "trades": 6639, "taker_buy_base": 344796.0, "taker_buy_quote": 506905.49289 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.4712, "high": 1.4759, "low": 1.4621, "close": 1.4651, "volume": 841982.5, "close_time": 1769331599999, "quote_volume": 1236739.9318, "trades": 9269, "taker_buy_base": 335574.1, "taker_buy_quote": 493095.47448 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.4651, "high": 1.474, "low": 1.4639, "close": 1.4676, "volume": 487428.3, "close_time": 1769335199999, "quote_volume": 715878.95121, "trades": 5698, "taker_buy_base": 241411.0, "taker_buy_quote": 354508.94738 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.4676, "high": 1.4839, "low": 1.4674, "close": 1.4753, "volume": 988683.4, "close_time": 1769338799999, "quote_volume": 1459521.50252, "trades": 9206, "taker_buy_base": 571985.3, "taker_buy_quote": 844226.853 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.4753, "high": 1.478, "low": 1.4709, "close": 1.4743, "volume": 384335.3, "close_time": 1769342399999, "quote_volume": 566701.28197, "trades": 5421, "taker_buy_base": 185536.3, "taker_buy_quote": 273538.94025 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.4742, "high": 1.4742, "low": 1.4671, "close": 1.4731, "volume": 423659.3, "close_time": 1769345999999, "quote_volume": 623287.00948, "trades": 6338, "taker_buy_base": 203401.4, "taker_buy_quote": 299246.92632 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.4731, "high": 1.4749, "low": 1.4669, "close": 1.471, "volume": 464824.4, "close_time": 1769349599999, "quote_volume": 683679.12843, "trades": 5550, "taker_buy_base": 170812.2, "taker_buy_quote": 251321.44111 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.4711, "high": 1.472, "low": 1.456, "close": 1.4643, "volume": 1283800.6, "close_time": 1769353199999, "quote_volume": 1876474.67482, "trades": 11655, "taker_buy_base": 614063.5, "taker_buy_quote": 897507.69823 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.4642, "high": 1.4698, "low": 1.4512, "close": 1.4555, "volume": 1252170.8, "close_time": 1769356799999, "quote_volume": 1829491.59239, "trades": 9623, "taker_buy_base": 306421.6, "taker_buy_quote": 447581.00297 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.4555, "high": 1.4558, "low": 1.4061, "close": 1.4289, "volume": 9463106.3, "close_time": 1769360399999, "quote_volume": 13491942.64676, "trades": 79368, "taker_buy_base": 4524182.6, "taker_buy_quote": 6448530.10567 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.4287, "high": 1.4317, "low": 1.4175, "close": 1.4232, "volume": 1625116.2, "close_time": 1769363999999, "quote_volume": 2312500.02429, "trades": 15423, "taker_buy_base": 935266.0, "taker_buy_quote": 1330947.51812 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.4232, "high": 1.424, "low": 1.3991, "close": 1.4086, "volume": 3705914.8, "close_time": 1769367599999, "quote_volume": 5221266.3225, "trades": 35952, "taker_buy_base": 1624686.5, "taker_buy_quote": 2290869.20945 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.4086, "high": 1.4104, "low": 1.3695, "close": 1.3776, "volume": 6070658.5, "close_time": 1769371199999, "quote_volume": 8409808.85844, "trades": 49775, "taker_buy_base": 2657457.6, "taker_buy_quote": 3681390.07936 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.3777, "high": 1.3917, "low": 1.3728, "close": 1.3848, "volume": 3173520.4, "close_time": 1769374799999, "quote_volume": 4384054.19478, "trades": 26754, "taker_buy_base": 1523091.2, "taker_buy_quote": 2104685.31591 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.3847, "high": 1.3971, "low": 1.384, "close": 1.3938, "volume": 2564521.6, "close_time": 1769378399999, "quote_volume": 3564742.65785, "trades": 23071, "taker_buy_base": 1327227.0, "taker_buy_quote": 1845199.51858 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.3939, "high": 1.3956, "low": 1.3815, "close": 1.3862, "volume": 1228491.1, "close_time": 1769381999999, "quote_volume": 1703506.57973, "trades": 11952, "taker_buy_base": 629571.4, "taker_buy_quote": 872854.85634 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.3862, "high": 1.4038, "low": 1.3804, "close": 1.4003, "volume": 1600525.2, "close_time": 1769385599999, "quote_volume": 2232271.15344, "trades": 19300, "taker_buy_base": 826240.8, "taker_buy_quote": 1152876.06345 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.4004, "high": 1.4153, "low": 1.3966, "close": 1.4148, "volume": 1625962.9, "close_time": 1769389199999, "quote_volume": 2286030.69991, "trades": 16334, "taker_buy_base": 899566.3, "taker_buy_quote": 1264518.14116 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.4148, "high": 1.4419, "low": 1.4142, "close": 1.4364, "volume": 2336233.2, "close_time": 1769392799999, "quote_volume": 3349790.20443, "trades": 25175, "taker_buy_base": 1322229.0, "taker_buy_quote": 1895798.36653 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.4365, "high": 1.4408, "low": 1.4265, "close": 1.435, "volume": 1345031.5, "close_time": 1769396399999, "quote_volume": 1928441.5635, "trades": 12154, "taker_buy_base": 668770.6, "taker_buy_quote": 959076.14721 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.435, "high": 1.4417, "low": 1.4239, "close": 1.4295, "volume": 1210055.1, "close_time": 1769399999999, "quote_volume": 1731865.2963, "trades": 11594, "taker_buy_base": 579507.5, "taker_buy_quote": 829591.88357 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.4295, "high": 1.4512, "low": 1.4287, "close": 1.4456, "volume": 1659091.8, "close_time": 1769403599999, "quote_volume": 2394581.56786, "trades": 14819, "taker_buy_base": 1060977.2, "taker_buy_quote": 1531732.06145 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.4456, "high": 1.4469, "low": 1.4417, "close": 1.4445, "volume": 941469.1, "close_time": 1769407199999, "quote_volume": 1360041.94813, "trades": 10446, "taker_buy_base": 433870.0, "taker_buy_quote": 626764.67145 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.4446, "high": 1.4488, "low": 1.441, "close": 1.4445, "volume": 1199662.8, "close_time": 1769410799999, "quote_volume": 1733589.72461, "trades": 10398, "taker_buy_base": 680486.0, "taker_buy_quote": 983179.2595 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.4445, "high": 1.452, "low": 1.4409, "close": 1.4454, "volume": 736970.3, "close_time": 1769414399999, "quote_volume": 1065293.45994, "trades": 8417, "taker_buy_base": 327609.8, "taker_buy_quote": 473709.76833 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.4455, "high": 1.4621, "low": 1.4434, "close": 1.4468, "volume": 1394463.0, "close_time": 1769417999999, "quote_volume": 2024798.07895, "trades": 13119, "taker_buy_base": 770468.8, "taker_buy_quote": 1118729.2814 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.4468, "high": 1.4471, "low": 1.4296, "close": 1.4313, "volume": 1123330.3, "close_time": 1769421599999, "quote_volume": 1613693.45751, "trades": 10798, "taker_buy_base": 389826.6, "taker_buy_quote": 559918.7102 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.4313, "high": 1.4393, "low": 1.4304, "close": 1.4359, "volume": 548355.9, "close_time": 1769425199999, "quote_volume": 787513.48558, "trades": 5560, "taker_buy_base": 334436.6, "taker_buy_quote": 480294.16064 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.4359, "high": 1.4406, "low": 1.4332, "close": 1.4343, "volume": 481342.7, "close_time": 1769428799999, "quote_volume": 691254.09582, "trades": 4585, "taker_buy_base": 201542.4, "taker_buy_quote": 289517.39575 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.4343, "high": 1.4419, "low": 1.4325, "close": 1.4358, "volume": 617865.0, "close_time": 1769432399999, "quote_volume": 888403.3602, "trades": 6678, "taker_buy_base": 304598.2, "taker_buy_quote": 438053.4001 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.4359, "high": 1.4453, "low": 1.4356, "close": 1.441, "volume": 790809.4, "close_time": 1769435999999, "quote_volume": 1138941.04648, "trades": 7842, "taker_buy_base": 471600.2, "taker_buy_quote": 679231.20691 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.441, "high": 1.46, "low": 1.4292, "close": 1.4536, "volume": 4033250.9, "close_time": 1769439599999, "quote_volume": 5827220.54085, "trades": 33389, "taker_buy_base": 2095755.9, "taker_buy_quote": 3030101.783 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.4535, "high": 1.4684, "low": 1.4317, "close": 1.4412, "volume": 4076574.9, "close_time": 1769443199999, "quote_volume": 5915106.37634, "trades": 34335, "taker_buy_base": 2205509.7, "taker_buy_quote": 3204684.68356 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.4414, "high": 1.4563, "low": 1.436, "close": 1.4489, "volume": 2579832.0, "close_time": 1769446799999, "quote_volume": 3732337.59587, "trades": 23949, "taker_buy_base": 1332832.7, "taker_buy_quote": 1929807.74985 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.449, "high": 1.4549, "low": 1.4318, "close": 1.4443, "volume": 2556064.5, "close_time": 1769450399999, "quote_volume": 3688827.11609, "trades": 19663, "taker_buy_base": 1264357.0, "taker_buy_quote": 1825428.83171 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.4441, "high": 1.4599, "low": 1.4416, "close": 1.4498, "volume": 2021369.3, "close_time": 1769453999999, "quote_volume": 2931984.63833, "trades": 17241, "taker_buy_base": 1055022.4, "taker_buy_quote": 1530056.30483 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.4499, "high": 1.4562, "low": 1.443, "close": 1.445, "volume": 1029389.7, "close_time": 1769457599999, "quote_volume": 1492880.92334, "trades": 10196, "taker_buy_base": 519650.4, "taker_buy_quote": 753680.7448 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.445, "high": 1.4477, "low": 1.4351, "close": 1.4378, "volume": 1156361.4, "close_time": 1769461199999, "quote_volume": 1667000.69656, "trades": 9151, "taker_buy_base": 471879.7, "taker_buy_quote": 680613.44788 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.4377, "high": 1.4611, "low": 1.4361, "close": 1.453, "volume": 1572681.6, "close_time": 1769464799999, "quote_volume": 2283384.11563, "trades": 12243, "taker_buy_base": 944540.0, "taker_buy_quote": 1371858.5827 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.453, "high": 1.4567, "low": 1.4463, "close": 1.4475, "volume": 785610.2, "close_time": 1769468399999, "quote_volume": 1139750.16628, "trades": 8135, "taker_buy_base": 376350.3, "taker_buy_quote": 546072.2782 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.4475, "high": 1.4517, "low": 1.4422, "close": 1.4438, "volume": 739331.7, "close_time": 1769471999999, "quote_volume": 1069288.4565, "trades": 7486, "taker_buy_base": 374950.5, "taker_buy_quote": 542321.95919 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.4438, "high": 1.4444, "low": 1.4387, "close": 1.4434, "volume": 334766.2, "close_time": 1769475599999, "quote_volume": 482569.93522, "trades": 4616, "taker_buy_base": 156830.9, "taker_buy_quote": 226079.74296 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.4433, "high": 1.4542, "low": 1.438, "close": 1.4489, "volume": 762208.9, "close_time": 1769479199999, "quote_volume": 1102607.81415, "trades": 8198, "taker_buy_base": 433420.6, "taker_buy_quote": 627201.46075 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.449, "high": 1.4554, "low": 1.4477, "close": 1.4525, "volume": 765670.6, "close_time": 1769482799999, "quote_volume": 1111495.86324, "trades": 7531, "taker_buy_base": 409048.8, "taker_buy_quote": 593843.13908 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.4524, "high": 1.4547, "low": 1.4459, "close": 1.4476, "volume": 522642.4, "close_time": 1769486399999, "quote_volume": 757775.46209, "trades": 5498, "taker_buy_base": 235913.4, "taker_buy_quote": 342076.34842 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.4475, "high": 1.4556, "low": 1.4404, "close": 1.4434, "volume": 652689.2, "close_time": 1769489999999, "quote_volume": 944427.15704, "trades": 6072, "taker_buy_base": 283171.2, "taker_buy_quote": 410061.25183 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.4435, "high": 1.4437, "low": 1.4363, "close": 1.4412, "volume": 554380.1, "close_time": 1769493599999, "quote_volume": 798176.55189, "trades": 6074, "taker_buy_base": 213531.0, "taker_buy_quote": 307412.67214 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.4412, "high": 1.4421, "low": 1.4309, "close": 1.4343, "volume": 681902.2, "close_time": 1769497199999, "quote_volume": 978852.53832, "trades": 7951, "taker_buy_base": 324686.6, "taker_buy_quote": 466173.76536 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.4344, "high": 1.4396, "low": 1.4336, "close": 1.4389, "volume": 524519.4, "close_time": 1769500799999, "quote_volume": 754053.09328, "trades": 5239, "taker_buy_base": 233618.2, "taker_buy_quote": 335869.1344 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.4389, "high": 1.4446, "low": 1.436, "close": 1.4403, "volume": 588203.9, "close_time": 1769504399999, "quote_volume": 847429.75249, "trades": 7306, "taker_buy_base": 296675.0, "taker_buy_quote": 427330.77505 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.4402, "high": 1.4402, "low": 1.4324, "close": 1.4335, "volume": 584379.8, "close_time": 1769507999999, "quote_volume": 838625.77533, "trades": 6254, "taker_buy_base": 264289.4, "taker_buy_quote": 379255.67604 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.4337, "high": 1.4415, "low": 1.4337, "close": 1.4412, "volume": 364796.3, "close_time": 1769511599999, "quote_volume": 524606.65409, "trades": 4447, "taker_buy_base": 155960.0, "taker_buy_quote": 224262.98056 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.4412, "high": 1.4429, "low": 1.437, "close": 1.4383, "volume": 336099.6, "close_time": 1769515199999, "quote_volume": 484055.29447, "trades": 4258, "taker_buy_base": 173781.2, "taker_buy_quote": 250275.04396 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.4382, "high": 1.4427, "low": 1.4346, "close": 1.4379, "volume": 386531.3, "close_time": 1769518799999, "quote_volume": 556089.12771, "trades": 4177, "taker_buy_base": 172429.2, "taker_buy_quote": 248068.39557 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.438, "high": 1.4391, "low": 1.4285, "close": 1.4306, "volume": 855427.8, "close_time": 1769522399999, "quote_volume": 1225443.81124, "trades": 7844, "taker_buy_base": 288061.8, "taker_buy_quote": 412510.63489 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.4305, "high": 1.4449, "low": 1.419, "close": 1.423, "volume": 2421356.4, "close_time": 1769525999999, "quote_volume": 3461099.05189, "trades": 22451, "taker_buy_base": 1134060.0, "taker_buy_quote": 1623994.59391 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.4231, "high": 1.4464, "low": 1.422, "close": 1.4454, "volume": 1871400.6, "close_time": 1769529599999, "quote_volume": 2682761.42063, "trades": 19685, "taker_buy_base": 985791.8, "taker_buy_quote": 1413387.28658 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.4454, "high": 1.4639, "low": 1.4433, "close": 1.4575, "volume": 3170258.3, "close_time": 1769533199999, "quote_volume": 4619566.9695, "trades": 31873, "taker_buy_base": 1641496.1, "taker_buy_quote": 2391679.86587 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.4575, "high": 1.4579, "low": 1.4244, "close": 1.4285, "volume": 2242211.0, "close_time": 1769536799999, "quote_volume": 3218050.79804, "trades": 24964, "taker_buy_base": 984830.7, "taker_buy_quote": 1413774.83655 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.4285, "high": 1.4493, "low": 1.4263, "close": 1.443, "volume": 2111078.1, "close_time": 1769540399999, "quote_volume": 3028648.61005, "trades": 20619, "taker_buy_base": 1151019.1, "taker_buy_quote": 1652102.84866 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.443, "high": 1.4432, "low": 1.4333, "close": 1.4343, "volume": 1900193.7, "close_time": 1769543999999, "quote_volume": 2731660.33635, "trades": 14851, "taker_buy_base": 988400.0, "taker_buy_quote": 1421002.42014 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.4343, "high": 1.4617, "low": 1.4327, "close": 1.455, "volume": 3374879.8, "close_time": 1769547599999, "quote_volume": 4894904.06752, "trades": 26029, "taker_buy_base": 1876171.1, "taker_buy_quote": 2721340.3508 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.455, "high": 1.4579, "low": 1.434, "close": 1.4363, "volume": 2907659.8, "close_time": 1769551199999, "quote_volume": 4201305.58283, "trades": 21099, "taker_buy_base": 1269717.4, "taker_buy_quote": 1835257.80109 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.4364, "high": 1.4471, "low": 1.4364, "close": 1.4406, "volume": 1966994.0, "close_time": 1769554799999, "quote_volume": 2835351.11226, "trades": 14769, "taker_buy_base": 1021020.4, "taker_buy_quote": 1471774.54702 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.4406, "high": 1.4472, "low": 1.4361, "close": 1.4403, "volume": 2457598.3, "close_time": 1769558399999, "quote_volume": 3542774.30167, "trades": 17729, "taker_buy_base": 1191506.4, "taker_buy_quote": 1717732.27811 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.4403, "high": 1.4427, "low": 1.4272, "close": 1.4379, "volume": 1174214.7, "close_time": 1769561999999, "quote_volume": 1685742.51839, "trades": 14679, "taker_buy_base": 512766.4, "taker_buy_quote": 735925.10833 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.4379, "high": 1.4411, "low": 1.4274, "close": 1.4316, "volume": 899271.7, "close_time": 1769565599999, "quote_volume": 1288545.29427, "trades": 10975, "taker_buy_base": 428598.6, "taker_buy_quote": 614326.77648 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.4317, "high": 1.4382, "low": 1.4301, "close": 1.4336, "volume": 759309.8, "close_time": 1769569199999, "quote_volume": 1088662.72785, "trades": 9292, "taker_buy_base": 395034.5, "taker_buy_quote": 566475.60398 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.4335, "high": 1.4374, "low": 1.43, "close": 1.432, "volume": 770463.1, "close_time": 1769572799999, "quote_volume": 1104087.69857, "trades": 9199, "taker_buy_base": 369979.3, "taker_buy_quote": 530104.18838 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.432, "high": 1.4324, "low": 1.4232, "close": 1.4274, "volume": 1145609.9, "close_time": 1769576399999, "quote_volume": 1634647.12177, "trades": 11188, "taker_buy_base": 508117.7, "taker_buy_quote": 725028.52224 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.4275, "high": 1.4322, "low": 1.4244, "close": 1.4318, "volume": 1186693.6, "close_time": 1769579999999, "quote_volume": 1694131.00722, "trades": 9647, "taker_buy_base": 401516.8, "taker_buy_quote": 573418.07875 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.4319, "high": 1.4412, "low": 1.4312, "close": 1.4372, "volume": 1204860.1, "close_time": 1769583599999, "quote_volume": 1730808.25858, "trades": 12470, "taker_buy_base": 688625.1, "taker_buy_quote": 989192.8606 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.4373, "high": 1.4379, "low": 1.4245, "close": 1.4285, "volume": 1146064.2, "close_time": 1769587199999, "quote_volume": 1636948.01085, "trades": 11128, "taker_buy_base": 593414.6, "taker_buy_quote": 847382.92092 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.4284, "high": 1.4321, "low": 1.4202, "close": 1.4205, "volume": 1150454.5, "close_time": 1769590799999, "quote_volume": 1640860.80511, "trades": 11906, "taker_buy_base": 449436.8, "taker_buy_quote": 641294.24907 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.4206, "high": 1.436, "low": 1.4178, "close": 1.4344, "volume": 1565768.9, "close_time": 1769594399999, "quote_volume": 2233143.22686, "trades": 14826, "taker_buy_base": 729125.4, "taker_buy_quote": 1039795.05432 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.4344, "high": 1.4393, "low": 1.4285, "close": 1.4286, "volume": 1024471.1, "close_time": 1769597999999, "quote_volume": 1467497.17914, "trades": 11332, "taker_buy_base": 550206.2, "taker_buy_quote": 788150.30372 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.4285, "high": 1.4476, "low": 1.424, "close": 1.445, "volume": 1705194.0, "close_time": 1769601599999, "quote_volume": 2447948.60537, "trades": 16568, "taker_buy_base": 1024584.6, "taker_buy_quote": 1471325.63517 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.445, "high": 1.445, "low": 1.4285, "close": 1.4304, "volume": 1651843.5, "close_time": 1769605199999, "quote_volume": 2371415.21185, "trades": 15748, "taker_buy_base": 912255.9, "taker_buy_quote": 1309601.72458 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.4304, "high": 1.4381, "low": 1.427, "close": 1.4321, "volume": 1581749.8, "close_time": 1769608799999, "quote_volume": 2266137.87288, "trades": 16500, "taker_buy_base": 924654.8, "taker_buy_quote": 1324775.10662 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.4322, "high": 1.4335, "low": 1.4115, "close": 1.4157, "volume": 2333569.1, "close_time": 1769612399999, "quote_volume": 3315918.53727, "trades": 26377, "taker_buy_base": 1033975.8, "taker_buy_quote": 1469042.02233 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.4157, "high": 1.4213, "low": 1.3949, "close": 1.4043, "volume": 2849552.7, "close_time": 1769615999999, "quote_volume": 4007800.36497, "trades": 27071, "taker_buy_base": 1198055.1, "taker_buy_quote": 1685456.66766 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.4043, "high": 1.4128, "low": 1.3966, "close": 1.405, "volume": 1405151.0, "close_time": 1769619599999, "quote_volume": 1972013.23066, "trades": 14215, "taker_buy_base": 680183.0, "taker_buy_quote": 954926.29609 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.4052, "high": 1.4215, "low": 1.3967, "close": 1.417, "volume": 1869149.5, "close_time": 1769623199999, "quote_volume": 2633207.92843, "trades": 15652, "taker_buy_base": 1109145.4, "taker_buy_quote": 1562308.57111 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.4171, "high": 1.4172, "low": 1.4053, "close": 1.4122, "volume": 1300633.2, "close_time": 1769626799999, "quote_volume": 1834509.08124, "trades": 12932, "taker_buy_base": 546112.8, "taker_buy_quote": 770279.84709 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.4121, "high": 1.4192, "low": 1.4032, "close": 1.414, "volume": 1582952.9, "close_time": 1769630399999, "quote_volume": 2233876.7893, "trades": 24207, "taker_buy_base": 802104.3, "taker_buy_quote": 1132245.09448 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.4139, "high": 1.4261, "low": 1.4026, "close": 1.4047, "volume": 1604160.1, "close_time": 1769633999999, "quote_volume": 2271236.58291, "trades": 16067, "taker_buy_base": 822900.8, "taker_buy_quote": 1165297.39562 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.4048, "high": 1.4107, "low": 1.393, "close": 1.4068, "volume": 1593255.8, "close_time": 1769637599999, "quote_volume": 2236575.06561, "trades": 18412, "taker_buy_base": 878331.2, "taker_buy_quote": 1233022.08471 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.4069, "high": 1.4167, "low": 1.3984, "close": 1.4167, "volume": 925961.7, "close_time": 1769641199999, "quote_volume": 1302633.22802, "trades": 6964, "taker_buy_base": 575395.1, "taker_buy_quote": 810084.77262 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.4167, "high": 1.4203, "low": 1.4033, "close": 1.4074, "volume": 1002120.2, "close_time": 1769644799999, "quote_volume": 1413884.85547, "trades": 10325, "taker_buy_base": 542933.3, "taker_buy_quote": 765964.45869 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.4075, "high": 1.411, "low": 1.3884, "close": 1.3956, "volume": 1252232.2, "close_time": 1769648399999, "quote_volume": 1748922.16133, "trades": 12178, "taker_buy_base": 677347.9, "taker_buy_quote": 945779.39027 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.3956, "high": 1.398, "low": 1.3815, "close": 1.3863, "volume": 1885405.3, "close_time": 1769651999999, "quote_volume": 2619802.29371, "trades": 17237, "taker_buy_base": 1018526.9, "taker_buy_quote": 1415423.57953 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.3862, "high": 1.3911, "low": 1.3471, "close": 1.3649, "volume": 5555630.8, "close_time": 1769655599999, "quote_volume": 7591070.66251, "trades": 41482, "taker_buy_base": 2779402.6, "taker_buy_quote": 3796758.97446 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.3649, "high": 1.3736, "low": 1.3602, "close": 1.3665, "volume": 1578233.9, "close_time": 1769659199999, "quote_volume": 2158318.84173, "trades": 16255, "taker_buy_base": 832552.1, "taker_buy_quote": 1138628.73342 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.3663, "high": 1.3669, "low": 1.3548, "close": 1.3644, "volume": 1088734.2, "close_time": 1769662799999, "quote_volume": 1482918.23441, "trades": 9127, "taker_buy_base": 623640.0, "taker_buy_quote": 849527.39311 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.3645, "high": 1.3682, "low": 1.3627, "close": 1.364, "volume": 727928.5, "close_time": 1769666399999, "quote_volume": 993984.54313, "trades": 6104, "taker_buy_base": 436892.1, "taker_buy_quote": 596593.62081 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.3639, "high": 1.37, "low": 1.3628, "close": 1.3696, "volume": 890251.1, "close_time": 1769669999999, "quote_volume": 1216384.40143, "trades": 7345, "taker_buy_base": 535050.0, "taker_buy_quote": 731116.61676 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.3696, "high": 1.3718, "low": 1.3669, "close": 1.3688, "volume": 818053.6, "close_time": 1769673599999, "quote_volume": 1120451.4567, "trades": 6678, "taker_buy_base": 449507.2, "taker_buy_quote": 615678.01366 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.3688, "high": 1.3754, "low": 1.3617, "close": 1.369, "volume": 1266400.5, "close_time": 1769677199999, "quote_volume": 1732244.23913, "trades": 10181, "taker_buy_base": 730209.7, "taker_buy_quote": 998948.52067 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.3689, "high": 1.3717, "low": 1.3634, "close": 1.3639, "volume": 703412.9, "close_time": 1769680799999, "quote_volume": 962736.87224, "trades": 5673, "taker_buy_base": 350904.6, "taker_buy_quote": 480354.96235 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.3639, "high": 1.3653, "low": 1.3573, "close": 1.3592, "volume": 681613.2, "close_time": 1769684399999, "quote_volume": 927913.12127, "trades": 5546, "taker_buy_base": 276663.6, "taker_buy_quote": 376701.33841 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.3591, "high": 1.3597, "low": 1.3485, "close": 1.3527, "volume": 1577003.9, "close_time": 1769687999999, "quote_volume": 2134935.17415, "trades": 11596, "taker_buy_base": 741180.1, "taker_buy_quote": 1003637.35397 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.3527, "high": 1.3569, "low": 1.3432, "close": 1.3512, "volume": 979188.7, "close_time": 1769691599999, "quote_volume": 1322571.24059, "trades": 8893, "taker_buy_base": 495060.7, "taker_buy_quote": 669055.09415 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.3512, "high": 1.3637, "low": 1.3508, "close": 1.3622, "volume": 943314.5, "close_time": 1769695199999, "quote_volume": 1281629.75295, "trades": 7443, "taker_buy_base": 515534.2, "taker_buy_quote": 700637.21982 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.3623, "high": 1.3662, "low": 1.324, "close": 1.3275, "volume": 3667001.7, "close_time": 1769698799999, "quote_volume": 4929102.57355, "trades": 30385, "taker_buy_base": 1463898.0, "taker_buy_quote": 1969686.17344 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.3276, "high": 1.3286, "low": 1.2758, "close": 1.2967, "volume": 15296358.2, "close_time": 1769702399999, "quote_volume": 19821373.46872, "trades": 119631, "taker_buy_base": 7372293.8, "taker_buy_quote": 9555358.65049 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.2966, "high": 1.3193, "low": 1.2898, "close": 1.3187, "volume": 4521262.0, "close_time": 1769705999999, "quote_volume": 5887139.00145, "trades": 37768, "taker_buy_base": 2593997.4, "taker_buy_quote": 3380991.21926 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.3186, "high": 1.3387, "low": 1.3087, "close": 1.3134, "volume": 5551245.5, "close_time": 1769709599999, "quote_volume": 7334567.00199, "trades": 40135, "taker_buy_base": 3308017.4, "taker_buy_quote": 4370863.58226 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.3133, "high": 1.3191, "low": 1.2839, "close": 1.2877, "volume": 5546803.4, "close_time": 1769713199999, "quote_volume": 7215343.45004, "trades": 55745, "taker_buy_base": 2509761.8, "taker_buy_quote": 3265005.39006 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.2876, "high": 1.3087, "low": 1.2852, "close": 1.3027, "volume": 2223587.6, "close_time": 1769716799999, "quote_volume": 2886227.70108, "trades": 26385, "taker_buy_base": 1146416.2, "taker_buy_quote": 1488864.38965 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.3028, "high": 1.3153, "low": 1.2981, "close": 1.3103, "volume": 2674980.8, "close_time": 1769720399999, "quote_volume": 3489234.53587, "trades": 18064, "taker_buy_base": 1545992.1, "taker_buy_quote": 2016581.91521 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.3104, "high": 1.3229, "low": 1.3104, "close": 1.3192, "volume": 2539745.6, "close_time": 1769723999999, "quote_volume": 3345920.13405, "trades": 20710, "taker_buy_base": 1360214.6, "taker_buy_quote": 1791756.88258 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.3193, "high": 1.3245, "low": 1.3149, "close": 1.3164, "volume": 739836.0, "close_time": 1769727599999, "quote_volume": 975652.42398, "trades": 7170, "taker_buy_base": 359529.6, "taker_buy_quote": 474145.06362 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.3164, "high": 1.3215, "low": 1.3101, "close": 1.3209, "volume": 583354.5, "close_time": 1769731199999, "quote_volume": 767991.89298, "trades": 8139, "taker_buy_base": 259549.2, "taker_buy_quote": 341713.15588 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.3209, "high": 1.3339, "low": 1.3209, "close": 1.3276, "volume": 2456757.7, "close_time": 1769734799999, "quote_volume": 3261479.65857, "trades": 22063, "taker_buy_base": 1377881.7, "taker_buy_quote": 1829316.75395 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.3277, "high": 1.3371, "low": 1.257, "close": 1.3011, "volume": 14366412.2, "close_time": 1769738399999, "quote_volume": 18651411.07128, "trades": 100131, "taker_buy_base": 6651510.5, "taker_buy_quote": 8623566.13331 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.3011, "high": 1.3034, "low": 1.2616, "close": 1.2849, "volume": 7974029.2, "close_time": 1769741999999, "quote_volume": 10218279.46168, "trades": 66442, "taker_buy_base": 4657141.6, "taker_buy_quote": 5970770.89424 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.2848, "high": 1.2981, "low": 1.2814, "close": 1.2849, "volume": 3473769.0, "close_time": 1769745599999, "quote_volume": 4484777.86089, "trades": 37522, "taker_buy_base": 2058769.6, "taker_buy_quote": 2658264.57193 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.285, "high": 1.3075, "low": 1.2844, "close": 1.296, "volume": 1477999.3, "close_time": 1769749199999, "quote_volume": 1917923.02248, "trades": 19382, "taker_buy_base": 738581.6, "taker_buy_quote": 958389.44336 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.296, "high": 1.2997, "low": 1.2898, "close": 1.2971, "volume": 1340718.2, "close_time": 1769752799999, "quote_volume": 1736307.05674, "trades": 15108, "taker_buy_base": 580907.4, "taker_buy_quote": 752555.07334 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.2971, "high": 1.2983, "low": 1.265, "close": 1.2734, "volume": 1994849.2, "close_time": 1769756399999, "quote_volume": 2552196.96532, "trades": 21092, "taker_buy_base": 842480.3, "taker_buy_quote": 1077687.33269 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.2734, "high": 1.3023, "low": 1.2728, "close": 1.2922, "volume": 2478957.9, "close_time": 1769759999999, "quote_volume": 3195153.39031, "trades": 28408, "taker_buy_base": 1288357.3, "taker_buy_quote": 1661062.42661 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.2923, "high": 1.295, "low": 1.2817, "close": 1.2885, "volume": 1481044.9, "close_time": 1769763599999, "quote_volume": 1907721.65031, "trades": 20021, "taker_buy_base": 791865.6, "taker_buy_quote": 1020155.5872 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.2885, "high": 1.294, "low": 1.2752, "close": 1.2796, "volume": 2027527.6, "close_time": 1769767199999, "quote_volume": 2605073.09323, "trades": 20535, "taker_buy_base": 871999.0, "taker_buy_quote": 1120726.69973 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.2795, "high": 1.2875, "low": 1.2765, "close": 1.2844, "volume": 1068294.3, "close_time": 1769770799999, "quote_volume": 1369013.45302, "trades": 13489, "taker_buy_base": 519762.1, "taker_buy_quote": 666277.62751 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.2843, "high": 1.3061, "low": 1.2811, "close": 1.3, "volume": 1640048.4, "close_time": 1769774399999, "quote_volume": 2120535.54456, "trades": 15115, "taker_buy_base": 1073973.1, "taker_buy_quote": 1389484.59172 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.2999, "high": 1.303, "low": 1.2842, "close": 1.2886, "volume": 1244927.1, "close_time": 1769777999999, "quote_volume": 1607172.28418, "trades": 13197, "taker_buy_base": 513590.8, "taker_buy_quote": 663097.36151 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.2886, "high": 1.2924, "low": 1.2742, "close": 1.2776, "volume": 2967488.3, "close_time": 1769781599999, "quote_volume": 3802174.12203, "trades": 25103, "taker_buy_base": 1381232.7, "taker_buy_quote": 1770521.56087 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.2777, "high": 1.2981, "low": 1.2761, "close": 1.2843, "volume": 3466152.4, "close_time": 1769785199999, "quote_volume": 4459468.45358, "trades": 40525, "taker_buy_base": 1882216.0, "taker_buy_quote": 2422409.73991 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.2844, "high": 1.2941, "low": 1.255, "close": 1.2775, "volume": 4031649.3, "close_time": 1769788799999, "quote_volume": 5140584.83865, "trades": 47108, "taker_buy_base": 1850983.5, "taker_buy_quote": 2361822.17517 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.2775, "high": 1.2978, "low": 1.2721, "close": 1.2876, "volume": 3279251.9, "close_time": 1769792399999, "quote_volume": 4215380.19672, "trades": 32997, "taker_buy_base": 1914228.1, "taker_buy_quote": 2459929.65067 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.2877, "high": 1.2966, "low": 1.2756, "close": 1.2809, "volume": 2578141.8, "close_time": 1769795999999, "quote_volume": 3313830.71925, "trades": 28863, "taker_buy_base": 1423253.8, "taker_buy_quote": 1829587.0171 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.2808, "high": 1.3096, "low": 1.2338, "close": 1.3009, "volume": 9124477.9, "close_time": 1769799599999, "quote_volume": 11561687.24857, "trades": 81931, "taker_buy_base": 4575029.4, "taker_buy_quote": 5807323.71864 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.301, "high": 1.3104, "low": 1.2924, "close": 1.296, "volume": 3442331.4, "close_time": 1769803199999, "quote_volume": 4484223.47408, "trades": 33722, "taker_buy_base": 1791223.8, "taker_buy_quote": 2334488.97991 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.296, "high": 1.296, "low": 1.2654, "close": 1.2692, "volume": 4727216.4, "close_time": 1769806799999, "quote_volume": 6044362.33882, "trades": 40487, "taker_buy_base": 1941761.0, "taker_buy_quote": 2482441.9634 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.2693, "high": 1.2834, "low": 1.266, "close": 1.2778, "volume": 2320256.1, "close_time": 1769810399999, "quote_volume": 2960160.84307, "trades": 22415, "taker_buy_base": 1358964.1, "taker_buy_quote": 1733815.60376 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.2779, "high": 1.2817, "low": 1.2661, "close": 1.2752, "volume": 677072.2, "close_time": 1769813999999, "quote_volume": 861676.02879, "trades": 8641, "taker_buy_base": 291951.7, "taker_buy_quote": 371633.86101 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.2752, "high": 1.2777, "low": 1.2662, "close": 1.2736, "volume": 688754.9, "close_time": 1769817599999, "quote_volume": 875878.28416, "trades": 7643, "taker_buy_base": 261152.5, "taker_buy_quote": 332160.83459 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.2737, "high": 1.277, "low": 1.27, "close": 1.2714, "volume": 737156.2, "close_time": 1769821199999, "quote_volume": 938563.08624, "trades": 7000, "taker_buy_base": 353354.5, "taker_buy_quote": 449937.11364 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.2714, "high": 1.2786, "low": 1.2656, "close": 1.2724, "volume": 550929.5, "close_time": 1769824799999, "quote_volume": 700379.20617, "trades": 6129, "taker_buy_base": 262167.5, "taker_buy_quote": 333334.65053 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.2724, "high": 1.2731, "low": 1.2616, "close": 1.2672, "volume": 685926.7, "close_time": 1769828399999, "quote_volume": 868515.70211, "trades": 7171, "taker_buy_base": 310929.2, "taker_buy_quote": 393754.90172 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.2672, "high": 1.2679, "low": 1.2514, "close": 1.2561, "volume": 1140722.0, "close_time": 1769831999999, "quote_volume": 1436936.14677, "trades": 8413, "taker_buy_base": 459659.0, "taker_buy_quote": 578114.53926 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.2561, "high": 1.2619, "low": 1.2534, "close": 1.2552, "volume": 702061.6, "close_time": 1769835599999, "quote_volume": 883942.56463, "trades": 6756, "taker_buy_base": 440244.1, "taker_buy_quote": 554349.83184 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.2553, "high": 1.2586, "low": 1.2501, "close": 1.2557, "volume": 914549.0, "close_time": 1769839199999, "quote_volume": 1147465.50944, "trades": 8568, "taker_buy_base": 454082.3, "taker_buy_quote": 569842.56773 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.2557, "high": 1.257, "low": 1.238, "close": 1.2472, "volume": 1545557.9, "close_time": 1769842799999, "quote_volume": 1924866.7727, "trades": 14516, "taker_buy_base": 682594.8, "taker_buy_quote": 850215.15707 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.2473, "high": 1.2483, "low": 1.2323, "close": 1.2386, "volume": 1773514.4, "close_time": 1769846399999, "quote_volume": 2203042.24457, "trades": 13332, "taker_buy_base": 558861.9, "taker_buy_quote": 693031.22803 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.2386, "high": 1.241, "low": 1.2098, "close": 1.2205, "volume": 7514316.0, "close_time": 1769849999999, "quote_volume": 9172240.18794, "trades": 51530, "taker_buy_base": 3801864.1, "taker_buy_quote": 4637515.09014 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.2206, "high": 1.2293, "low": 1.2133, "close": 1.2194, "volume": 2301242.7, "close_time": 1769853599999, "quote_volume": 2811288.72779, "trades": 16645, "taker_buy_base": 1386044.1, "taker_buy_quote": 1693228.16289 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.2195, "high": 1.2303, "low": 1.2157, "close": 1.2276, "volume": 1123791.6, "close_time": 1769857199999, "quote_volume": 1374406.04481, "trades": 10799, "taker_buy_base": 586536.1, "taker_buy_quote": 717654.56284 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.2277, "high": 1.2307, "low": 1.2223, "close": 1.2243, "volume": 1091391.2, "close_time": 1769860799999, "quote_volume": 1337635.37207, "trades": 9372, "taker_buy_base": 446181.6, "taker_buy_quote": 546862.72663 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.2242, "high": 1.2284, "low": 1.2191, "close": 1.2232, "volume": 2325815.8, "close_time": 1769864399999, "quote_volume": 2845192.31625, "trades": 14504, "taker_buy_base": 1150443.1, "taker_buy_quote": 1407509.94289 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.2233, "high": 1.2249, "low": 1.2138, "close": 1.2159, "volume": 1622601.6, "close_time": 1769867999999, "quote_volume": 1978559.56643, "trades": 15156, "taker_buy_base": 722235.9, "taker_buy_quote": 880758.43145 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.2159, "high": 1.2204, "low": 1.1432, "close": 1.1692, "volume": 20034535.3, "close_time": 1769871599999, "quote_volume": 23428087.58554, "trades": 141351, "taker_buy_base": 8414422.7, "taker_buy_quote": 9818760.67404 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.1691, "high": 1.1884, "low": 1.1674, "close": 1.1692, "volume": 5114040.2, "close_time": 1769875199999, "quote_volume": 6023919.22164, "trades": 42025, "taker_buy_base": 2544293.7, "taker_buy_quote": 2997400.81312 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.1693, "high": 1.1909, "low": 1.1525, "close": 1.1597, "volume": 11426235.7, "close_time": 1769878799999, "quote_volume": 13390944.18108, "trades": 84738, "taker_buy_base": 5059013.6, "taker_buy_quote": 5931833.4218 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.1596, "high": 1.1663, "low": 1.0847, "close": 1.1132, "volume": 35752282.2, "close_time": 1769882399999, "quote_volume": 39996156.05394, "trades": 182643, "taker_buy_base": 16049345.3, "taker_buy_quote": 17956612.5724 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.1132, "high": 1.122, "low": 1.0328, "close": 1.1087, "volume": 27714283.5, "close_time": 1769885999999, "quote_volume": 30157706.32966, "trades": 141333, "taker_buy_base": 13557198.3, "taker_buy_quote": 14748927.72686 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.1087, "high": 1.1316, "low": 1.0998, "close": 1.1091, "volume": 9668709.3, "close_time": 1769889599999, "quote_volume": 10770077.01948, "trades": 62529, "taker_buy_base": 5338370.5, "taker_buy_quote": 5948106.52228 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.1091, "high": 1.1205, "low": 1.0938, "close": 1.1117, "volume": 3538973.8, "close_time": 1769893199999, "quote_volume": 3913169.02234, "trades": 24115, "taker_buy_base": 1818126.4, "taker_buy_quote": 2010862.1958 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.1117, "high": 1.133, "low": 1.1051, "close": 1.1277, "volume": 3677704.2, "close_time": 1769896799999, "quote_volume": 4114282.1772, "trades": 24913, "taker_buy_base": 1933175.7, "taker_buy_quote": 2163620.78875 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.1278, "high": 1.1314, "low": 1.1175, "close": 1.1244, "volume": 2063892.1, "close_time": 1769900399999, "quote_volume": 2320056.46246, "trades": 10971, "taker_buy_base": 952749.6, "taker_buy_quote": 1070735.58048 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.1244, "high": 1.1601, "low": 1.1236, "close": 1.1534, "volume": 3889954.6, "close_time": 1769903999999, "quote_volume": 4465550.17025, "trades": 29336, "taker_buy_base": 1910660.4, "taker_buy_quote": 2191765.04799 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.1534, "high": 1.164, "low": 1.1508, "close": 1.1615, "volume": 2369957.9, "close_time": 1769907599999, "quote_volume": 2741618.82854, "trades": 20312, "taker_buy_base": 1257196.2, "taker_buy_quote": 1454617.02079 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.1616, "high": 1.1631, "low": 1.1436, "close": 1.1588, "volume": 1710442.9, "close_time": 1769911199999, "quote_volume": 1968383.8435, "trades": 15227, "taker_buy_base": 655087.9, "taker_buy_quote": 753853.84652 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.1589, "high": 1.1665, "low": 1.1463, "close": 1.1503, "volume": 2706115.4, "close_time": 1769914799999, "quote_volume": 3121446.52866, "trades": 18478, "taker_buy_base": 852387.6, "taker_buy_quote": 983422.16557 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.1503, "high": 1.1567, "low": 1.1422, "close": 1.1539, "volume": 1886809.8, "close_time": 1769918399999, "quote_volume": 2170653.16126, "trades": 15780, "taker_buy_base": 932809.7, "taker_buy_quote": 1073554.61828 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.154, "high": 1.1548, "low": 1.1416, "close": 1.1429, "volume": 2440944.7, "close_time": 1769921999999, "quote_volume": 2794727.3891, "trades": 15784, "taker_buy_base": 883025.5, "taker_buy_quote": 1011187.6323 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.143, "high": 1.1467, "low": 1.1337, "close": 1.1388, "volume": 1437600.3, "close_time": 1769925599999, "quote_volume": 1638427.51842, "trades": 13165, "taker_buy_base": 564113.4, "taker_buy_quote": 643167.35167 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.1388, "high": 1.1441, "low": 1.1337, "close": 1.1389, "volume": 1774951.3, "close_time": 1769929199999, "quote_volume": 2022372.80255, "trades": 10828, "taker_buy_base": 1025590.3, "taker_buy_quote": 1168608.43085 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.1389, "high": 1.1551, "low": 1.1338, "close": 1.1486, "volume": 1824213.9, "close_time": 1769932799999, "quote_volume": 2085647.65093, "trades": 17419, "taker_buy_base": 797367.1, "taker_buy_quote": 912297.72025 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.1485, "high": 1.1607, "low": 1.1457, "close": 1.1522, "volume": 2015826.7, "close_time": 1769936399999, "quote_volume": 2322318.39494, "trades": 13787, "taker_buy_base": 987651.6, "taker_buy_quote": 1137790.53977 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.1522, "high": 1.161, "low": 1.1407, "close": 1.156, "volume": 1847000.9, "close_time": 1769939999999, "quote_volume": 2125078.64948, "trades": 15641, "taker_buy_base": 938425.2, "taker_buy_quote": 1080173.62783 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.1559, "high": 1.1583, "low": 1.1337, "close": 1.1352, "volume": 2387627.2, "close_time": 1769943599999, "quote_volume": 2736199.00866, "trades": 18830, "taker_buy_base": 843711.1, "taker_buy_quote": 968034.7796 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.1352, "high": 1.1528, "low": 1.1352, "close": 1.1488, "volume": 1306737.0, "close_time": 1769947199999, "quote_volume": 1496420.80983, "trades": 12678, "taker_buy_base": 731773.1, "taker_buy_quote": 837874.73064 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.1489, "high": 1.1498, "low": 1.1278, "close": 1.1317, "volume": 7086691.2, "close_time": 1769950799999, "quote_volume": 8054525.68305, "trades": 37959, "taker_buy_base": 1925109.6, "taker_buy_quote": 2187275.75732 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.1316, "high": 1.1421, "low": 1.1206, "close": 1.1258, "volume": 1650615.4, "close_time": 1769954399999, "quote_volume": 1867714.7313, "trades": 14359, "taker_buy_base": 954875.6, "taker_buy_quote": 1079650.4951 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.1257, "high": 1.1368, "low": 1.1034, "close": 1.1239, "volume": 6768218.7, "close_time": 1769957999999, "quote_volume": 7581604.85142, "trades": 47215, "taker_buy_base": 2555654.3, "taker_buy_quote": 2862961.6443 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.1238, "high": 1.1239, "low": 1.0854, "close": 1.1007, "volume": 6085036.4, "close_time": 1769961599999, "quote_volume": 6689085.16824, "trades": 44212, "taker_buy_base": 2452713.1, "taker_buy_quote": 2695852.72583 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.1008, "high": 1.1127, "low": 1.0892, "close": 1.1033, "volume": 4005995.2, "close_time": 1769965199999, "quote_volume": 4413800.54681, "trades": 32438, "taker_buy_base": 2043428.3, "taker_buy_quote": 2251788.31448 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.1033, "high": 1.109, "low": 1.0942, "close": 1.1086, "volume": 2378485.7, "close_time": 1769968799999, "quote_volume": 2618828.16519, "trades": 20046, "taker_buy_base": 1161208.4, "taker_buy_quote": 1278791.36728 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.1085, "high": 1.1334, "low": 1.1084, "close": 1.121, "volume": 4068465.8, "close_time": 1769972399999, "quote_volume": 4567890.72352, "trades": 30838, "taker_buy_base": 2402549.0, "taker_buy_quote": 2697385.67671 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.1209, "high": 1.1255, "low": 1.1062, "close": 1.1127, "volume": 1729117.8, "close_time": 1769975999999, "quote_volume": 1929983.10711, "trades": 13977, "taker_buy_base": 712428.4, "taker_buy_quote": 795681.52905 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.1126, "high": 1.1275, "low": 1.0999, "close": 1.1114, "volume": 2453898.8, "close_time": 1769979599999, "quote_volume": 2730519.66976, "trades": 19732, "taker_buy_base": 1242366.4, "taker_buy_quote": 1382963.39693 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.1115, "high": 1.1134, "low": 1.0988, "close": 1.1041, "volume": 2366633.9, "close_time": 1769983199999, "quote_volume": 2615971.86154, "trades": 20827, "taker_buy_base": 900597.7, "taker_buy_quote": 995495.31754 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.1042, "high": 1.1259, "low": 1.1021, "close": 1.1101, "volume": 1998007.8, "close_time": 1769986799999, "quote_volume": 2222571.94976, "trades": 18026, "taker_buy_base": 1063419.0, "taker_buy_quote": 1182974.76512 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.11, "high": 1.125, "low": 1.0733, "close": 1.1015, "volume": 8755356.0, "close_time": 1769990399999, "quote_volume": 9607255.71408, "trades": 61010, "taker_buy_base": 4169837.4, "taker_buy_quote": 4577185.25472 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.1014, "high": 1.1274, "low": 1.093, "close": 1.1189, "volume": 3835388.9, "close_time": 1769993999999, "quote_volume": 4281542.06471, "trades": 28760, "taker_buy_base": 1862517.6, "taker_buy_quote": 2078798.2496 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.1189, "high": 1.1319, "low": 1.0998, "close": 1.1201, "volume": 3468167.4, "close_time": 1769997599999, "quote_volume": 3883589.80822, "trades": 30794, "taker_buy_base": 1854306.9, "taker_buy_quote": 2076786.0523 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.1201, "high": 1.1256, "low": 1.1092, "close": 1.1108, "volume": 1798721.7, "close_time": 1770001199999, "quote_volume": 2007650.70752, "trades": 18011, "taker_buy_base": 856197.4, "taker_buy_quote": 955801.96744 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.1109, "high": 1.1124, "low": 1.0612, "close": 1.1095, "volume": 9311688.2, "close_time": 1770004799999, "quote_volume": 10085502.26356, "trades": 81611, "taker_buy_base": 4484505.8, "taker_buy_quote": 4860210.80953 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.1096, "high": 1.1215, "low": 1.0895, "close": 1.1, "volume": 2787985.6, "close_time": 1770008399999, "quote_volume": 3084702.82289, "trades": 30142, "taker_buy_base": 1479030.5, "taker_buy_quote": 1637099.87602 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.1, "high": 1.1006, "low": 1.0711, "close": 1.0839, "volume": 3677601.7, "close_time": 1770011999999, "quote_volume": 3978956.18821, "trades": 33261, "taker_buy_base": 1823112.5, "taker_buy_quote": 1973020.62132 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.0838, "high": 1.1168, "low": 1.0671, "close": 1.1016, "volume": 7896863.2, "close_time": 1770015599999, "quote_volume": 8632724.63051, "trades": 68634, "taker_buy_base": 4141488.0, "taker_buy_quote": 4528166.90199 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.1017, "high": 1.1144, "low": 1.0984, "close": 1.1039, "volume": 3033989.9, "close_time": 1770019199999, "quote_volume": 3358208.54853, "trades": 28592, "taker_buy_base": 1664798.8, "taker_buy_quote": 1842864.8248 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.1039, "high": 1.1156, "low": 1.1036, "close": 1.1119, "volume": 1909980.4, "close_time": 1770022799999, "quote_volume": 2117923.10345, "trades": 19542, "taker_buy_base": 1096612.7, "taker_buy_quote": 1216040.35123 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.1119, "high": 1.131, "low": 1.1062, "close": 1.1247, "volume": 3663187.0, "close_time": 1770026399999, "quote_volume": 4098442.82083, "trades": 29205, "taker_buy_base": 1891912.3, "taker_buy_quote": 2116006.21434 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.1248, "high": 1.1309, "low": 1.1199, "close": 1.1236, "volume": 1654097.7, "close_time": 1770029999999, "quote_volume": 1859280.3228, "trades": 13795, "taker_buy_base": 775273.1, "taker_buy_quote": 871601.07821 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.1236, "high": 1.1282, "low": 1.1192, "close": 1.1205, "volume": 1376629.6, "close_time": 1770033599999, "quote_volume": 1547215.03879, "trades": 10632, "taker_buy_base": 737105.7, "taker_buy_quote": 828692.0417 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.1206, "high": 1.1391, "low": 1.1206, "close": 1.1356, "volume": 1814563.6, "close_time": 1770037199999, "quote_volume": 2051459.81393, "trades": 17694, "taker_buy_base": 1183358.1, "taker_buy_quote": 1337938.63592 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.1355, "high": 1.1451, "low": 1.1312, "close": 1.1414, "volume": 1698514.4, "close_time": 1770040799999, "quote_volume": 1930995.90062, "trades": 15496, "taker_buy_base": 1066251.2, "taker_buy_quote": 1212192.17597 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.1414, "high": 1.1549, "low": 1.1275, "close": 1.1401, "volume": 5470277.2, "close_time": 1770044399999, "quote_volume": 6246104.24536, "trades": 49452, "taker_buy_base": 2732369.7, "taker_buy_quote": 3121603.49743 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.14, "high": 1.1648, "low": 1.1371, "close": 1.1542, "volume": 4553472.2, "close_time": 1770047999999, "quote_volume": 5250116.45551, "trades": 44219, "taker_buy_base": 2536817.8, "taker_buy_quote": 2925979.87916 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.1542, "high": 1.1602, "low": 1.1491, "close": 1.1511, "volume": 2148740.8, "close_time": 1770051599999, "quote_volume": 2480344.57074, "trades": 19637, "taker_buy_base": 1142812.4, "taker_buy_quote": 1319715.10777 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.1511, "high": 1.1584, "low": 1.1448, "close": 1.1491, "volume": 1580601.3, "close_time": 1770055199999, "quote_volume": 1820633.11528, "trades": 13601, "taker_buy_base": 952011.1, "taker_buy_quote": 1096475.44448 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.149, "high": 1.1546, "low": 1.1415, "close": 1.1512, "volume": 1254043.4, "close_time": 1770058799999, "quote_volume": 1440228.07699, "trades": 10593, "taker_buy_base": 680917.5, "taker_buy_quote": 782280.40837 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.1511, "high": 1.1522, "low": 1.1428, "close": 1.1443, "volume": 677424.7, "close_time": 1770062399999, "quote_volume": 776929.72651, "trades": 7307, "taker_buy_base": 305323.9, "taker_buy_quote": 350288.88102 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.1443, "high": 1.1479, "low": 1.1358, "close": 1.1415, "volume": 944979.2, "close_time": 1770065999999, "quote_volume": 1078760.58668, "trades": 10356, "taker_buy_base": 441249.1, "taker_buy_quote": 503824.47737 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.1415, "high": 1.1491, "low": 1.1409, "close": 1.1442, "volume": 907022.3, "close_time": 1770069599999, "quote_volume": 1038803.38316, "trades": 7597, "taker_buy_base": 475409.7, "taker_buy_quote": 544472.61057 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.1443, "high": 1.1513, "low": 1.1443, "close": 1.1503, "volume": 649164.4, "close_time": 1770073199999, "quote_volume": 745497.56196, "trades": 5814, "taker_buy_base": 383636.1, "taker_buy_quote": 440540.04481 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.1504, "high": 1.1544, "low": 1.146, "close": 1.1493, "volume": 850120.5, "close_time": 1770076799999, "quote_volume": 978076.34576, "trades": 6325, "taker_buy_base": 370603.4, "taker_buy_quote": 426213.07346 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.1493, "high": 1.153, "low": 1.1404, "close": 1.1506, "volume": 1085496.5, "close_time": 1770080399999, "quote_volume": 1244690.41419, "trades": 10155, "taker_buy_base": 539728.4, "taker_buy_quote": 618926.5315 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.1506, "high": 1.1509, "low": 1.139, "close": 1.1457, "volume": 862362.9, "close_time": 1770083999999, "quote_volume": 986513.6662, "trades": 8339, "taker_buy_base": 382240.8, "taker_buy_quote": 437357.58614 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.1458, "high": 1.146, "low": 1.1203, "close": 1.1221, "volume": 1943396.6, "close_time": 1770087599999, "quote_volume": 2196984.54611, "trades": 14843, "taker_buy_base": 789797.5, "taker_buy_quote": 893246.63456 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.1221, "high": 1.1447, "low": 1.118, "close": 1.1423, "volume": 3132316.4, "close_time": 1770091199999, "quote_volume": 3538771.00342, "trades": 19484, "taker_buy_base": 1574385.3, "taker_buy_quote": 1781585.41901 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.1424, "high": 1.1527, "low": 1.1376, "close": 1.1463, "volume": 1267416.0, "close_time": 1770094799999, "quote_volume": 1448948.82323, "trades": 9863, "taker_buy_base": 591535.8, "taker_buy_quote": 676237.41712 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.1463, "high": 1.1467, "low": 1.1366, "close": 1.1378, "volume": 907544.7, "close_time": 1770098399999, "quote_volume": 1035232.54127, "trades": 9568, "taker_buy_base": 455619.3, "taker_buy_quote": 519778.24541 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.1378, "high": 1.145, "low": 1.1314, "close": 1.1428, "volume": 1148319.7, "close_time": 1770101999999, "quote_volume": 1306267.95469, "trades": 10650, "taker_buy_base": 567891.0, "taker_buy_quote": 646343.42463 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.1429, "high": 1.153, "low": 1.1394, "close": 1.1478, "volume": 902309.8, "close_time": 1770105599999, "quote_volume": 1034715.28837, "trades": 10236, "taker_buy_base": 475162.0, "taker_buy_quote": 544796.325 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.1479, "high": 1.1536, "low": 1.1401, "close": 1.1402, "volume": 1178525.6, "close_time": 1770109199999, "quote_volume": 1352191.33359, "trades": 9945, "taker_buy_base": 609579.4, "taker_buy_quote": 699307.99725 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.1403, "high": 1.1438, "low": 1.1222, "close": 1.1346, "volume": 2958026.2, "close_time": 1770112799999, "quote_volume": 3348538.80511, "trades": 24443, "taker_buy_base": 1401731.6, "taker_buy_quote": 1586781.9755 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.1347, "high": 1.1388, "low": 1.1286, "close": 1.1303, "volume": 719958.3, "close_time": 1770116399999, "quote_volume": 815948.54086, "trades": 7659, "taker_buy_base": 315017.9, "taker_buy_quote": 356925.37419 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.1303, "high": 1.1382, "low": 1.1301, "close": 1.1347, "volume": 961212.4, "close_time": 1770119999999, "quote_volume": 1090531.53236, "trades": 8652, "taker_buy_base": 498311.4, "taker_buy_quote": 565481.67579 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.1347, "high": 1.143, "low": 1.1307, "close": 1.1416, "volume": 1334432.4, "close_time": 1770123599999, "quote_volume": 1519665.95597, "trades": 14050, "taker_buy_base": 712840.3, "taker_buy_quote": 811892.97018 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.1415, "high": 1.1499, "low": 1.1388, "close": 1.1464, "volume": 977729.9, "close_time": 1770127199999, "quote_volume": 1117402.18171, "trades": 8773, "taker_buy_base": 537720.1, "taker_buy_quote": 614588.55458 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.1464, "high": 1.1491, "low": 1.1205, "close": 1.1214, "volume": 3517417.7, "close_time": 1770130799999, "quote_volume": 3993279.25381, "trades": 29179, "taker_buy_base": 1584731.3, "taker_buy_quote": 1802537.99483 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.1213, "high": 1.1572, "low": 1.119, "close": 1.1537, "volume": 5386131.6, "close_time": 1770134399999, "quote_volume": 6144904.22721, "trades": 55777, "taker_buy_base": 3008219.6, "taker_buy_quote": 3430595.89505 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.1538, "high": 1.154, "low": 1.1254, "close": 1.1289, "volume": 4127295.0, "close_time": 1770137999999, "quote_volume": 4678938.11743, "trades": 39925, "taker_buy_base": 1578294.9, "taker_buy_quote": 1789261.09254 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.1289, "high": 1.131, "low": 1.0978, "close": 1.0982, "volume": 4442358.1, "close_time": 1770141599999, "quote_volume": 4944412.74345, "trades": 33882, "taker_buy_base": 1812430.2, "taker_buy_quote": 2017205.64588 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.0983, "high": 1.1055, "low": 1.0729, "close": 1.0754, "volume": 7509962.9, "close_time": 1770145199999, "quote_volume": 8174456.02588, "trades": 62812, "taker_buy_base": 3283171.1, "taker_buy_quote": 3574699.35297 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.0754, "high": 1.1358, "low": 1.0729, "close": 1.128, "volume": 7685977.4, "close_time": 1770148799999, "quote_volume": 8533812.39077, "trades": 63522, "taker_buy_base": 4347400.6, "taker_buy_quote": 4829872.23334 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.1279, "high": 1.1684, "low": 1.1127, "close": 1.1486, "volume": 8110707.4, "close_time": 1770152399999, "quote_volume": 9265410.2295, "trades": 64028, "taker_buy_base": 4680351.6, "taker_buy_quote": 5344759.54189 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.1486, "high": 1.1567, "low": 1.1276, "close": 1.1294, "volume": 3039819.7, "close_time": 1770155999999, "quote_volume": 3477901.1744, "trades": 24478, "taker_buy_base": 1473365.9, "taker_buy_quote": 1687257.01465 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.1295, "high": 1.13, "low": 1.1124, "close": 1.1158, "volume": 1724485.8, "close_time": 1770159599999, "quote_volume": 1933627.43992, "trades": 14614, "taker_buy_base": 814419.2, "taker_buy_quote": 913388.53138 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.1158, "high": 1.1169, "low": 1.103, "close": 1.1125, "volume": 1771412.2, "close_time": 1770163199999, "quote_volume": 1964758.5604, "trades": 17267, "taker_buy_base": 853558.9, "taker_buy_quote": 946878.63873 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.1125, "high": 1.1204, "low": 1.1039, "close": 1.116, "volume": 1201857.4, "close_time": 1770166799999, "quote_volume": 1336762.69089, "trades": 12880, "taker_buy_base": 602802.0, "taker_buy_quote": 670580.96073 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.1161, "high": 1.1367, "low": 1.1161, "close": 1.1266, "volume": 1471296.5, "close_time": 1770170399999, "quote_volume": 1662623.89282, "trades": 13327, "taker_buy_base": 866053.8, "taker_buy_quote": 978696.87898 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.1265, "high": 1.1299, "low": 1.1168, "close": 1.1202, "volume": 1052712.6, "close_time": 1770173999999, "quote_volume": 1182932.1707, "trades": 11258, "taker_buy_base": 543653.7, "taker_buy_quote": 611168.99902 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.1202, "high": 1.1361, "low": 1.1185, "close": 1.1313, "volume": 1232833.6, "close_time": 1770177599999, "quote_volume": 1392716.14802, "trades": 13065, "taker_buy_base": 780804.0, "taker_buy_quote": 881918.85355 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.1312, "high": 1.1322, "low": 1.125, "close": 1.1267, "volume": 746393.2, "close_time": 1770181199999, "quote_volume": 842278.79522, "trades": 7415, "taker_buy_base": 369840.7, "taker_buy_quote": 417375.14448 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.1268, "high": 1.1288, "low": 1.1166, "close": 1.1205, "volume": 1157249.8, "close_time": 1770184799999, "quote_volume": 1299649.11064, "trades": 10958, "taker_buy_base": 538083.2, "taker_buy_quote": 604413.28872 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.1205, "high": 1.1347, "low": 1.1189, "close": 1.1318, "volume": 819585.4, "close_time": 1770188399999, "quote_volume": 924405.65081, "trades": 9343, "taker_buy_base": 430925.0, "taker_buy_quote": 486031.53798 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.1318, "high": 1.1368, "low": 1.1252, "close": 1.1328, "volume": 1008513.4, "close_time": 1770191999999, "quote_volume": 1140399.42032, "trades": 10978, "taker_buy_base": 575855.3, "taker_buy_quote": 651109.07492 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.1328, "high": 1.1407, "low": 1.1304, "close": 1.1393, "volume": 2801593.4, "close_time": 1770195599999, "quote_volume": 3179541.4985, "trades": 17417, "taker_buy_base": 1974792.9, "taker_buy_quote": 2241746.3291 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.1393, "high": 1.1393, "low": 1.1234, "close": 1.1253, "volume": 2535732.9, "close_time": 1770199199999, "quote_volume": 2865335.07626, "trades": 13606, "taker_buy_base": 658107.7, "taker_buy_quote": 743356.08117 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.1254, "high": 1.1273, "low": 1.1224, "close": 1.1229, "volume": 588824.5, "close_time": 1770202799999, "quote_volume": 662274.42652, "trades": 5456, "taker_buy_base": 290714.0, "taker_buy_quote": 326962.61924 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.123, "high": 1.126, "low": 1.1044, "close": 1.1197, "volume": 3312974.4, "close_time": 1770206399999, "quote_volume": 3687760.12297, "trades": 25269, "taker_buy_base": 1479473.6, "taker_buy_quote": 1648423.90635 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.1198, "high": 1.123, "low": 1.1143, "close": 1.1191, "volume": 752353.1, "close_time": 1770209999999, "quote_volume": 841476.93529, "trades": 7516, "taker_buy_base": 348267.4, "taker_buy_quote": 389742.14603 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.119, "high": 1.1214, "low": 1.0998, "close": 1.1007, "volume": 2705896.4, "close_time": 1770213599999, "quote_volume": 3004207.02757, "trades": 18666, "taker_buy_base": 1029568.4, "taker_buy_quote": 1144291.6506 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.1006, "high": 1.1127, "low": 1.084, "close": 1.0849, "volume": 4557056.4, "close_time": 1770217199999, "quote_volume": 5015121.26417, "trades": 44630, "taker_buy_base": 2103835.5, "taker_buy_quote": 2315941.73931 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.0849, "high": 1.0994, "low": 1.0581, "close": 1.0765, "volume": 7646213.4, "close_time": 1770220799999, "quote_volume": 8255957.53228, "trades": 72666, "taker_buy_base": 3870804.2, "taker_buy_quote": 4182457.62264 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.0766, "high": 1.087, "low": 1.0585, "close": 1.072, "volume": 6032476.0, "close_time": 1770224399999, "quote_volume": 6460792.22881, "trades": 55103, "taker_buy_base": 3032567.4, "taker_buy_quote": 3246899.06227 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.0719, "high": 1.0781, "low": 1.0528, "close": 1.071, "volume": 4973905.1, "close_time": 1770227999999, "quote_volume": 5289584.07318, "trades": 47631, "taker_buy_base": 2390738.7, "taker_buy_quote": 2543722.17454 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.0711, "high": 1.0929, "low": 1.0524, "close": 1.0792, "volume": 6349478.2, "close_time": 1770231599999, "quote_volume": 6802937.32243, "trades": 55760, "taker_buy_base": 3606876.3, "taker_buy_quote": 3864617.63604 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.0792, "high": 1.1092, "low": 1.0769, "close": 1.1073, "volume": 3490265.1, "close_time": 1770235199999, "quote_volume": 3817551.74976, "trades": 34457, "taker_buy_base": 1900373.3, "taker_buy_quote": 2079778.82084 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.1074, "high": 1.1092, "low": 1.0929, "close": 1.0959, "volume": 1435701.6, "close_time": 1770238799999, "quote_volume": 1579140.2243, "trades": 15820, "taker_buy_base": 710883.8, "taker_buy_quote": 781905.79251 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.0959, "high": 1.1005, "low": 1.0733, "close": 1.082, "volume": 1968363.8, "close_time": 1770242399999, "quote_volume": 2137215.30549, "trades": 22011, "taker_buy_base": 1063736.7, "taker_buy_quote": 1155037.82945 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.0822, "high": 1.0997, "low": 1.0599, "close": 1.073, "volume": 2568907.4, "close_time": 1770245999999, "quote_volume": 2775586.09031, "trades": 28904, "taker_buy_base": 1355616.8, "taker_buy_quote": 1465224.15063 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.0731, "high": 1.0935, "low": 1.0689, "close": 1.0844, "volume": 2821059.0, "close_time": 1770249599999, "quote_volume": 3060593.00754, "trades": 28764, "taker_buy_base": 1502863.3, "taker_buy_quote": 1630943.68968 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.0843, "high": 1.0917, "low": 1.0782, "close": 1.0791, "volume": 1318502.1, "close_time": 1770253199999, "quote_volume": 1429908.38611, "trades": 14058, "taker_buy_base": 705290.3, "taker_buy_quote": 764857.48858 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.0791, "high": 1.0936, "low": 1.0692, "close": 1.0754, "volume": 2821052.8, "close_time": 1770256799999, "quote_volume": 3049532.6308, "trades": 32313, "taker_buy_base": 1433432.6, "taker_buy_quote": 1549797.95625 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.0754, "high": 1.0907, "low": 1.0675, "close": 1.0698, "volume": 3763700.1, "close_time": 1770260399999, "quote_volume": 4056432.3247, "trades": 34791, "taker_buy_base": 1765730.6, "taker_buy_quote": 1904192.64598 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.0697, "high": 1.0798, "low": 1.0616, "close": 1.0637, "volume": 2772211.6, "close_time": 1770263999999, "quote_volume": 2966072.15269, "trades": 32154, "taker_buy_base": 1402830.5, "taker_buy_quote": 1501660.17737 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.0637, "high": 1.0721, "low": 1.0553, "close": 1.0596, "volume": 3299334.6, "close_time": 1770267599999, "quote_volume": 3505795.10094, "trades": 40219, "taker_buy_base": 1649485.1, "taker_buy_quote": 1752928.53614 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.0596, "high": 1.0719, "low": 1.0439, "close": 1.0575, "volume": 6385517.0, "close_time": 1770271199999, "quote_volume": 6741273.8029, "trades": 55336, "taker_buy_base": 3161400.8, "taker_buy_quote": 3337685.70761 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.0575, "high": 1.0581, "low": 1.0368, "close": 1.0425, "volume": 3355785.2, "close_time": 1770274799999, "quote_volume": 3508427.20871, "trades": 33270, "taker_buy_base": 1669751.5, "taker_buy_quote": 1746039.58831 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.0425, "high": 1.0608, "low": 1.0413, "close": 1.044, "volume": 3406781.0, "close_time": 1770278399999, "quote_volume": 3580699.2446, "trades": 32411, "taker_buy_base": 1659525.4, "taker_buy_quote": 1744709.11499 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.0441, "high": 1.0562, "low": 1.0427, "close": 1.0431, "volume": 1958609.7, "close_time": 1770281999999, "quote_volume": 2053400.33773, "trades": 19570, "taker_buy_base": 965374.2, "taker_buy_quote": 1012154.16365 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.0432, "high": 1.0536, "low": 1.0377, "close": 1.0423, "volume": 3605693.7, "close_time": 1770285599999, "quote_volume": 3764496.76105, "trades": 29423, "taker_buy_base": 2285542.2, "taker_buy_quote": 2385717.48708 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.0424, "high": 1.0431, "low": 1.0096, "close": 1.0143, "volume": 4562206.9, "close_time": 1770289199999, "quote_volume": 4677958.26524, "trades": 32860, "taker_buy_base": 1972046.2, "taker_buy_quote": 2025091.70285 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.0143, "high": 1.0213, "low": 0.9907, "close": 1.0095, "volume": 6887670.1, "close_time": 1770292799999, "quote_volume": 6923219.69459, "trades": 53959, "taker_buy_base": 3247191.8, "taker_buy_quote": 3266087.23019 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.0096, "high": 1.0139, "low": 0.993, "close": 1.0017, "volume": 6441348.9, "close_time": 1770296399999, "quote_volume": 6461113.42182, "trades": 56294, "taker_buy_base": 3060882.2, "taker_buy_quote": 3070356.35593 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.0017, "high": 1.0075, "low": 0.9848, "close": 0.9895, "volume": 4833949.5, "close_time": 1770299999999, "quote_volume": 4805363.81126, "trades": 41022, "taker_buy_base": 2337366.2, "taker_buy_quote": 2323433.06409 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.9896, "high": 1.0193, "low": 0.9889, "close": 0.9916, "volume": 6380330.6, "close_time": 1770303599999, "quote_volume": 6396832.81602, "trades": 58416, "taker_buy_base": 3482761.9, "taker_buy_quote": 3492391.92298 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.9916, "high": 0.9954, "low": 0.936, "close": 0.96, "volume": 17226994.2, "close_time": 1770307199999, "quote_volume": 16558207.5935, "trades": 134065, "taker_buy_base": 8381663.9, "taker_buy_quote": 8057777.54222 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.9599, "high": 0.9812, "low": 0.9501, "close": 0.9651, "volume": 7731015.7, "close_time": 1770310799999, "quote_volume": 7464201.54051, "trades": 62594, "taker_buy_base": 4036129.9, "taker_buy_quote": 3898987.55023 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.9652, "high": 0.971, "low": 0.9309, "close": 0.9405, "volume": 7606231.3, "close_time": 1770314399999, "quote_volume": 7211016.31012, "trades": 65156, "taker_buy_base": 3660190.4, "taker_buy_quote": 3475516.15345 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.9408, "high": 0.9514, "low": 0.9227, "close": 0.9501, "volume": 7753123.1, "close_time": 1770317999999, "quote_volume": 7247466.53838, "trades": 65680, "taker_buy_base": 3659452.8, "taker_buy_quote": 3422768.24181 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.9501, "high": 0.9511, "low": 0.9187, "close": 0.9245, "volume": 4011636.2, "close_time": 1770321599999, "quote_volume": 3748854.30893, "trades": 41091, "taker_buy_base": 1996784.3, "taker_buy_quote": 1867354.69876 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.9245, "high": 0.9317, "low": 0.876, "close": 0.8939, "volume": 17318219.4, "close_time": 1770325199999, "quote_volume": 15549432.27239, "trades": 99325, "taker_buy_base": 8489098.6, "taker_buy_quote": 7626407.56747 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.8938, "high": 0.9248, "low": 0.8887, "close": 0.8952, "volume": 8720376.4, "close_time": 1770328799999, "quote_volume": 7883268.13232, "trades": 69856, "taker_buy_base": 4600772.5, "taker_buy_quote": 4161588.82144 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.8952, "high": 0.9135, "low": 0.88, "close": 0.8988, "volume": 7729694.0, "close_time": 1770332399999, "quote_volume": 6926034.94897, "trades": 53600, "taker_buy_base": 3934340.9, "taker_buy_quote": 3527423.66825 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.8987, "high": 0.9171, "low": 0.8783, "close": 0.8829, "volume": 6147948.8, "close_time": 1770335999999, "quote_volume": 5524274.50707, "trades": 48123, "taker_buy_base": 3021565.8, "taker_buy_quote": 2721140.55081 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.8828, "high": 0.889, "low": 0.7881, "close": 0.8716, "volume": 47851934.9, "close_time": 1770339599999, "quote_volume": 39815102.42929, "trades": 264910, "taker_buy_base": 22748040.5, "taker_buy_quote": 18940488.17693 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.8717, "high": 0.9105, "low": 0.8669, "close": 0.9068, "volume": 8466188.7, "close_time": 1770343199999, "quote_volume": 7544333.54115, "trades": 88659, "taker_buy_base": 4809586.6, "taker_buy_quote": 4285518.28166 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.9068, "high": 0.9156, "low": 0.8803, "close": 0.8934, "volume": 6028540.5, "close_time": 1770346799999, "quote_volume": 5406149.61301, "trades": 51181, "taker_buy_base": 2658601.7, "taker_buy_quote": 2383160.97752 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.8935, "high": 0.8997, "low": 0.8826, "close": 0.8898, "volume": 3338030.4, "close_time": 1770350399999, "quote_volume": 2970251.37237, "trades": 27280, "taker_buy_base": 1559631.7, "taker_buy_quote": 1388036.18526 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.8899, "high": 0.898, "low": 0.8771, "close": 0.8932, "volume": 3133098.9, "close_time": 1770353999999, "quote_volume": 2785022.10019, "trades": 25651, "taker_buy_base": 1790688.5, "taker_buy_quote": 1591730.91945 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.8931, "high": 0.9391, "low": 0.8913, "close": 0.9334, "volume": 6219829.1, "close_time": 1770357599999, "quote_volume": 5706714.70827, "trades": 43936, "taker_buy_base": 3901359.4, "taker_buy_quote": 3578845.8255 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.9334, "high": 0.9385, "low": 0.9195, "close": 0.9204, "volume": 5734949.6, "close_time": 1770361199999, "quote_volume": 5320209.39911, "trades": 42697, "taker_buy_base": 2765649.3, "taker_buy_quote": 2565814.20494 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.9205, "high": 0.937, "low": 0.9101, "close": 0.9165, "volume": 4265174.0, "close_time": 1770364799999, "quote_volume": 3925926.87505, "trades": 32000, "taker_buy_base": 2320532.2, "taker_buy_quote": 2137985.65132 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.9166, "high": 0.925, "low": 0.9076, "close": 0.9129, "volume": 4347139.3, "close_time": 1770368399999, "quote_volume": 3973570.11273, "trades": 31071, "taker_buy_base": 2138913.5, "taker_buy_quote": 1955732.80806 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.9129, "high": 0.9374, "low": 0.908, "close": 0.9344, "volume": 5213110.8, "close_time": 1770371999999, "quote_volume": 4816011.37365, "trades": 34573, "taker_buy_base": 3127035.1, "taker_buy_quote": 2890239.33316 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.9344, "high": 0.9524, "low": 0.9323, "close": 0.9484, "volume": 3142727.3, "close_time": 1770375599999, "quote_volume": 2965794.34383, "trades": 27078, "taker_buy_base": 1677389.1, "taker_buy_quote": 1583322.21337 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.9484, "high": 0.9547, "low": 0.9428, "close": 0.9492, "volume": 2932899.8, "close_time": 1770379199999, "quote_volume": 2784603.40559, "trades": 21454, "taker_buy_base": 1694881.5, "taker_buy_quote": 1609351.15727 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.9491, "high": 0.9495, "low": 0.9405, "close": 0.9484, "volume": 1852798.1, "close_time": 1770382799999, "quote_volume": 1750579.31216, "trades": 14438, "taker_buy_base": 991920.2, "taker_buy_quote": 937468.74254 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.9484, "high": 0.963, "low": 0.9466, "close": 0.9475, "volume": 5413250.0, "close_time": 1770386399999, "quote_volume": 5160864.51626, "trades": 36101, "taker_buy_base": 3017886.8, "taker_buy_quote": 2877971.18891 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.9475, "high": 0.9867, "low": 0.9448, "close": 0.977, "volume": 7576765.7, "close_time": 1770389999999, "quote_volume": 7312931.58874, "trades": 57230, "taker_buy_base": 4164596.8, "taker_buy_quote": 4020094.72971 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.977, "high": 0.9885, "low": 0.9644, "close": 0.9793, "volume": 9164769.0, "close_time": 1770393599999, "quote_volume": 8964999.0282, "trades": 63886, "taker_buy_base": 4795312.1, "taker_buy_quote": 4691950.51268 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.9793, "high": 1.0146, "low": 0.9749, "close": 1.0084, "volume": 8549725.0, "close_time": 1770397199999, "quote_volume": 8565252.00033, "trades": 57880, "taker_buy_base": 4261724.3, "taker_buy_quote": 4269750.8659 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.0084, "high": 1.0299, "low": 1.0035, "close": 1.0152, "volume": 7683350.0, "close_time": 1770400799999, "quote_volume": 7819055.21842, "trades": 55094, "taker_buy_base": 3870308.0, "taker_buy_quote": 3940733.08747 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.0152, "high": 1.0165, "low": 0.9919, "close": 1.0002, "volume": 5724190.9, "close_time": 1770404399999, "quote_volume": 5734621.07359, "trades": 40464, "taker_buy_base": 2723386.7, "taker_buy_quote": 2727996.4861 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.0003, "high": 1.0112, "low": 0.9964, "close": 1.0085, "volume": 2721753.8, "close_time": 1770407999999, "quote_volume": 2732681.10392, "trades": 21906, "taker_buy_base": 1312982.7, "taker_buy_quote": 1318875.23618 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.0085, "high": 1.012, "low": 0.9947, "close": 1.0008, "volume": 2585954.3, "close_time": 1770411599999, "quote_volume": 2594710.12698, "trades": 21477, "taker_buy_base": 1373817.4, "taker_buy_quote": 1378932.97113 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.0008, "high": 1.0118, "low": 0.9948, "close": 1.0106, "volume": 2153202.4, "close_time": 1770415199999, "quote_volume": 2167500.37953, "trades": 13730, "taker_buy_base": 994021.3, "taker_buy_quote": 1000097.09129 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.0107, "high": 1.0262, "low": 1.0079, "close": 1.023, "volume": 2630263.5, "close_time": 1770418799999, "quote_volume": 2675796.52458, "trades": 19363, "taker_buy_base": 1588910.3, "taker_buy_quote": 1616770.37734 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.023, "high": 1.0278, "low": 1.0079, "close": 1.015, "volume": 2236057.8, "close_time": 1770422399999, "quote_volume": 2273686.63316, "trades": 18536, "taker_buy_base": 1140306.2, "taker_buy_quote": 1159396.67978 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.0149, "high": 1.0151, "low": 0.9976, "close": 1.0029, "volume": 2399768.8, "close_time": 1770425999999, "quote_volume": 2409645.43882, "trades": 20405, "taker_buy_base": 874118.3, "taker_buy_quote": 878210.3495 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.0029, "high": 1.014, "low": 0.996, "close": 1.0118, "volume": 1841163.0, "close_time": 1770429599999, "quote_volume": 1852030.83767, "trades": 15074, "taker_buy_base": 970680.9, "taker_buy_quote": 977068.0779 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.0117, "high": 1.015, "low": 1.0045, "close": 1.007, "volume": 775047.6, "close_time": 1770433199999, "quote_volume": 782795.38184, "trades": 10085, "taker_buy_base": 352422.6, "taker_buy_quote": 356035.78188 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.007, "high": 1.0154, "low": 1.005, "close": 1.0098, "volume": 1696690.5, "close_time": 1770436799999, "quote_volume": 1714825.64826, "trades": 16292, "taker_buy_base": 952894.9, "taker_buy_quote": 963024.56933 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.0097, "high": 1.0165, "low": 0.9999, "close": 1.0046, "volume": 1833618.4, "close_time": 1770440399999, "quote_volume": 1850415.81929, "trades": 19124, "taker_buy_base": 1003275.9, "taker_buy_quote": 1013141.7292 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.0045, "high": 1.0137, "low": 1.0011, "close": 1.0039, "volume": 1318193.2, "close_time": 1770443999999, "quote_volume": 1328345.49315, "trades": 12156, "taker_buy_base": 536559.1, "taker_buy_quote": 540716.85732 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.0038, "high": 1.01, "low": 0.984, "close": 0.9844, "volume": 3041807.3, "close_time": 1770447599999, "quote_volume": 3043114.25377, "trades": 20041, "taker_buy_base": 1503887.6, "taker_buy_quote": 1506816.38611 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.9845, "high": 0.9897, "low": 0.9614, "close": 0.9713, "volume": 6687486.4, "close_time": 1770451199999, "quote_volume": 6509532.53404, "trades": 52722, "taker_buy_base": 3125414.1, "taker_buy_quote": 3043322.53961 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.9712, "high": 0.9833, "low": 0.9675, "close": 0.9802, "volume": 1770438.9, "close_time": 1770454799999, "quote_volume": 1728612.68436, "trades": 16929, "taker_buy_base": 949236.1, "taker_buy_quote": 927121.35156 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.9802, "high": 0.9865, "low": 0.9747, "close": 0.9774, "volume": 1292528.5, "close_time": 1770458399999, "quote_volume": 1265963.96854, "trades": 11436, "taker_buy_base": 497510.4, "taker_buy_quote": 487509.36494 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.9774, "high": 0.9815, "low": 0.9714, "close": 0.9758, "volume": 990731.2, "close_time": 1770461999999, "quote_volume": 966974.74765, "trades": 9746, "taker_buy_base": 449048.9, "taker_buy_quote": 438418.77858 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.9757, "high": 0.977, "low": 0.9707, "close": 0.9747, "volume": 1045964.9, "close_time": 1770465599999, "quote_volume": 1018272.92204, "trades": 8702, "taker_buy_base": 447282.9, "taker_buy_quote": 435568.5917 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.9746, "high": 1.0078, "low": 0.9736, "close": 0.9962, "volume": 4084420.3, "close_time": 1770469199999, "quote_volume": 4059349.77181, "trades": 33982, "taker_buy_base": 2280340.6, "taker_buy_quote": 2264801.02929 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.9963, "high": 1.0013, "low": 0.9866, "close": 0.993, "volume": 1342139.6, "close_time": 1770472799999, "quote_volume": 1333807.62592, "trades": 12128, "taker_buy_base": 745602.5, "taker_buy_quote": 741185.14324 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.9931, "high": 0.9964, "low": 0.9817, "close": 0.9841, "volume": 1387819.1, "close_time": 1770476399999, "quote_volume": 1371520.84873, "trades": 11576, "taker_buy_base": 524810.1, "taker_buy_quote": 519216.71129 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.9842, "high": 0.9996, "low": 0.9821, "close": 0.995, "volume": 1828860.4, "close_time": 1770479999999, "quote_volume": 1815480.84513, "trades": 15994, "taker_buy_base": 1029695.3, "taker_buy_quote": 1022042.71057 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.995, "high": 1.0207, "low": 0.9911, "close": 0.9982, "volume": 18610348.8, "close_time": 1770483599999, "quote_volume": 18727338.37277, "trades": 123768, "taker_buy_base": 9337915.4, "taker_buy_quote": 9398092.42009 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.9982, "high": 1.0078, "low": 0.9931, "close": 1.0024, "volume": 1128220.9, "close_time": 1770487199999, "quote_volume": 1127691.13755, "trades": 10470, "taker_buy_base": 534087.1, "taker_buy_quote": 534242.92748 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.0024, "high": 1.0217, "low": 1.0012, "close": 1.0138, "volume": 1698420.7, "close_time": 1770490799999, "quote_volume": 1720966.86341, "trades": 15548, "taker_buy_base": 956149.9, "taker_buy_quote": 969073.22396 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.0138, "high": 1.0144, "low": 1.0064, "close": 1.008, "volume": 706827.6, "close_time": 1770494399999, "quote_volume": 714704.71159, "trades": 7241, "taker_buy_base": 331018.5, "taker_buy_quote": 334677.01616 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.0079, "high": 1.0173, "low": 1.006, "close": 1.0167, "volume": 2160571.0, "close_time": 1770497999999, "quote_volume": 2190259.40885, "trades": 10933, "taker_buy_base": 1360709.3, "taker_buy_quote": 1379510.33644 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.0167, "high": 1.0202, "low": 1.0107, "close": 1.0115, "volume": 1705886.3, "close_time": 1770501599999, "quote_volume": 1733744.95415, "trades": 13170, "taker_buy_base": 816661.3, "taker_buy_quote": 830192.76828 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.0115, "high": 1.0143, "low": 1.0074, "close": 1.0081, "volume": 592225.9, "close_time": 1770505199999, "quote_volume": 598420.13499, "trades": 5745, "taker_buy_base": 310258.7, "taker_buy_quote": 313533.53409 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.0082, "high": 1.0094, "low": 1.0003, "close": 1.0051, "volume": 844726.5, "close_time": 1770508799999, "quote_volume": 848572.04206, "trades": 7559, "taker_buy_base": 454020.8, "taker_buy_quote": 456083.26734 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.0051, "high": 1.0055, "low": 0.9957, "close": 0.9994, "volume": 586248.0, "close_time": 1770512399999, "quote_volume": 585798.85034, "trades": 5960, "taker_buy_base": 262083.5, "taker_buy_quote": 261935.58918 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.9994, "high": 1.0054, "low": 0.999, "close": 1.0014, "volume": 619914.8, "close_time": 1770515999999, "quote_volume": 621257.87668, "trades": 5449, "taker_buy_base": 346968.2, "taker_buy_quote": 347781.94634 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.0014, "high": 1.004, "low": 0.9921, "close": 0.995, "volume": 795530.0, "close_time": 1770519599999, "quote_volume": 793797.38451, "trades": 7493, "taker_buy_base": 378455.8, "taker_buy_quote": 377815.41511 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.9949, "high": 0.9964, "low": 0.9863, "close": 0.9875, "volume": 821791.1, "close_time": 1770523199999, "quote_volume": 814452.57032, "trades": 5705, "taker_buy_base": 387909.2, "taker_buy_quote": 384411.31805 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.9874, "high": 0.9901, "low": 0.9824, "close": 0.9901, "volume": 513461.6, "close_time": 1770526799999, "quote_volume": 506681.87282, "trades": 4615, "taker_buy_base": 267008.8, "taker_buy_quote": 263691.61911 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.99, "high": 0.9929, "low": 0.9851, "close": 0.9873, "volume": 505242.8, "close_time": 1770530399999, "quote_volume": 499541.18588, "trades": 4341, "taker_buy_base": 256976.6, "taker_buy_quote": 254127.06587 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.9873, "high": 0.9898, "low": 0.9851, "close": 0.9867, "volume": 523472.1, "close_time": 1770533999999, "quote_volume": 516766.52324, "trades": 4726, "taker_buy_base": 314506.1, "taker_buy_quote": 310480.33502 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.9868, "high": 0.9915, "low": 0.9821, "close": 0.991, "volume": 951622.9, "close_time": 1770537599999, "quote_volume": 938876.73191, "trades": 8760, "taker_buy_base": 560757.1, "taker_buy_quote": 553415.11074 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.991, "high": 1.0088, "low": 0.9888, "close": 1.0073, "volume": 1828926.5, "close_time": 1770541199999, "quote_volume": 1829567.41686, "trades": 17476, "taker_buy_base": 1009305.1, "taker_buy_quote": 1008925.6462 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.0072, "high": 1.009, "low": 0.9925, "close": 0.9948, "volume": 1173115.8, "close_time": 1770544799999, "quote_volume": 1172629.08885, "trades": 11164, "taker_buy_base": 639020.4, "taker_buy_quote": 638765.59518 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.9948, "high": 0.9994, "low": 0.9831, "close": 0.988, "volume": 1706946.6, "close_time": 1770548399999, "quote_volume": 1690985.60925, "trades": 12887, "taker_buy_base": 935685.2, "taker_buy_quote": 927419.60214 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.988, "high": 1.0047, "low": 0.9874, "close": 1.002, "volume": 3103053.6, "close_time": 1770551999999, "quote_volume": 3097907.02615, "trades": 17694, "taker_buy_base": 1870858.3, "taker_buy_quote": 1867782.18103 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.002, "high": 1.0027, "low": 0.9934, "close": 0.9994, "volume": 1101192.5, "close_time": 1770555599999, "quote_volume": 1099123.45925, "trades": 10848, "taker_buy_base": 585901.1, "taker_buy_quote": 584935.31174 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.9995, "high": 1.0038, "low": 0.9932, "close": 1.0036, "volume": 2282824.7, "close_time": 1770559199999, "quote_volume": 2280129.63783, "trades": 16600, "taker_buy_base": 1289073.3, "taker_buy_quote": 1288073.50754 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.0037, "high": 1.0062, "low": 0.999, "close": 1.003, "volume": 1206804.4, "close_time": 1770562799999, "quote_volume": 1209938.03196, "trades": 9999, "taker_buy_base": 746819.2, "taker_buy_quote": 748844.00845 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.0029, "high": 1.0074, "low": 0.984, "close": 0.9902, "volume": 2891819.7, "close_time": 1770566399999, "quote_volume": 2872807.7818, "trades": 21716, "taker_buy_base": 1277080.6, "taker_buy_quote": 1270129.72529 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.9902, "high": 0.9934, "low": 0.9642, "close": 0.969, "volume": 2293839.0, "close_time": 1770569999999, "quote_volume": 2240151.8326, "trades": 18537, "taker_buy_base": 1027411.6, "taker_buy_quote": 1003731.02488 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.969, "high": 0.9803, "low": 0.9686, "close": 0.9785, "volume": 980672.5, "close_time": 1770573599999, "quote_volume": 956823.79221, "trades": 9432, "taker_buy_base": 587950.1, "taker_buy_quote": 573843.80579 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.9784, "high": 0.9934, "low": 0.9783, "close": 0.9875, "volume": 1331034.7, "close_time": 1770577199999, "quote_volume": 1310769.99265, "trades": 10060, "taker_buy_base": 725102.6, "taker_buy_quote": 714362.60404 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.9876, "high": 0.9945, "low": 0.9848, "close": 0.9932, "volume": 732317.7, "close_time": 1770580799999, "quote_volume": 724806.24822, "trades": 6548, "taker_buy_base": 467580.3, "taker_buy_quote": 462871.91649 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.9932, "high": 0.9933, "low": 0.9764, "close": 0.9782, "volume": 554441.2, "close_time": 1770584399999, "quote_volume": 544998.9963, "trades": 6396, "taker_buy_base": 215802.7, "taker_buy_quote": 212099.78211 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.9781, "high": 0.9807, "low": 0.9682, "close": 0.972, "volume": 875364.5, "close_time": 1770587999999, "quote_volume": 852741.69374, "trades": 7238, "taker_buy_base": 357124.5, "taker_buy_quote": 348087.64225 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.972, "high": 0.9777, "low": 0.9692, "close": 0.9761, "volume": 871661.1, "close_time": 1770591599999, "quote_volume": 848427.85096, "trades": 6485, "taker_buy_base": 472483.1, "taker_buy_quote": 460103.32605 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.9761, "high": 0.9989, "low": 0.9652, "close": 0.9723, "volume": 3300347.5, "close_time": 1770595199999, "quote_volume": 3233461.32521, "trades": 30670, "taker_buy_base": 1546207.3, "taker_buy_quote": 1516507.5739 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.9722, "high": 0.9751, "low": 0.9641, "close": 0.9732, "volume": 1716788.0, "close_time": 1770598799999, "quote_volume": 1665727.35329, "trades": 14022, "taker_buy_base": 636739.5, "taker_buy_quote": 617459.4082 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.9731, "high": 0.984, "low": 0.9667, "close": 0.9738, "volume": 1782879.8, "close_time": 1770602399999, "quote_volume": 1735701.34386, "trades": 14733, "taker_buy_base": 915394.5, "taker_buy_quote": 891413.17489 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.9738, "high": 0.9856, "low": 0.9697, "close": 0.9775, "volume": 1110043.2, "close_time": 1770605999999, "quote_volume": 1085423.78078, "trades": 9065, "taker_buy_base": 512110.4, "taker_buy_quote": 500992.47542 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.9776, "high": 0.9888, "low": 0.9762, "close": 0.9873, "volume": 1077842.3, "close_time": 1770609599999, "quote_volume": 1060375.91873, "trades": 9691, "taker_buy_base": 583090.9, "taker_buy_quote": 573531.97013 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.9872, "high": 0.9874, "low": 0.9812, "close": 0.9832, "volume": 807473.0, "close_time": 1770613199999, "quote_volume": 795135.23322, "trades": 6093, "taker_buy_base": 383700.6, "taker_buy_quote": 377929.16867 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.9831, "high": 0.9871, "low": 0.9797, "close": 0.9857, "volume": 674539.9, "close_time": 1770616799999, "quote_volume": 663085.16192, "trades": 5496, "taker_buy_base": 345778.3, "taker_buy_quote": 340006.0183 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.9857, "high": 0.9857, "low": 0.9696, "close": 0.9751, "volume": 1263536.4, "close_time": 1770620399999, "quote_volume": 1232153.82126, "trades": 9564, "taker_buy_base": 556325.7, "taker_buy_quote": 542533.60859 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.9752, "high": 0.9777, "low": 0.9673, "close": 0.9694, "volume": 1039679.0, "close_time": 1770623999999, "quote_volume": 1010856.40133, "trades": 8500, "taker_buy_base": 446447.2, "taker_buy_quote": 434275.19869 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.9693, "high": 0.971, "low": 0.9511, "close": 0.957, "volume": 2603748.2, "close_time": 1770627599999, "quote_volume": 2501165.64078, "trades": 19981, "taker_buy_base": 1110179.2, "taker_buy_quote": 1066607.81314 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.957, "high": 0.9591, "low": 0.9454, "close": 0.9487, "volume": 1746285.2, "close_time": 1770631199999, "quote_volume": 1661520.75401, "trades": 13804, "taker_buy_base": 644811.5, "taker_buy_quote": 613542.36953 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.9487, "high": 0.9504, "low": 0.9258, "close": 0.931, "volume": 4470610.4, "close_time": 1770634799999, "quote_volume": 4181164.60214, "trades": 27496, "taker_buy_base": 2153294.8, "taker_buy_quote": 2012506.56065 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.931, "high": 0.943, "low": 0.931, "close": 0.9396, "volume": 1855275.4, "close_time": 1770638399999, "quote_volume": 1742292.01399, "trades": 14123, "taker_buy_base": 1067672.2, "taker_buy_quote": 1002751.95677 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.9397, "high": 0.9453, "low": 0.9392, "close": 0.9418, "volume": 1185413.8, "close_time": 1770641999999, "quote_volume": 1116381.3037, "trades": 9391, "taker_buy_base": 668305.1, "taker_buy_quote": 629410.19901 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.9419, "high": 0.9451, "low": 0.9287, "close": 0.9289, "volume": 1442852.4, "close_time": 1770645599999, "quote_volume": 1352215.21898, "trades": 14417, "taker_buy_base": 654550.2, "taker_buy_quote": 613661.47777 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.9289, "high": 0.9533, "low": 0.9275, "close": 0.948, "volume": 3867030.7, "close_time": 1770649199999, "quote_volume": 3635747.56953, "trades": 39702, "taker_buy_base": 1912636.3, "taker_buy_quote": 1799429.5221 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.9479, "high": 0.9603, "low": 0.9398, "close": 0.9568, "volume": 3457171.8, "close_time": 1770652799999, "quote_volume": 3291896.85222, "trades": 25119, "taker_buy_base": 1815475.9, "taker_buy_quote": 1729893.58113 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.9567, "high": 0.9743, "low": 0.9472, "close": 0.9637, "volume": 2531521.5, "close_time": 1770656399999, "quote_volume": 2435080.03964, "trades": 20951, "taker_buy_base": 1380667.8, "taker_buy_quote": 1328213.51191 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.9637, "high": 0.9764, "low": 0.956, "close": 0.9732, "volume": 3705597.4, "close_time": 1770659999999, "quote_volume": 3588949.57982, "trades": 26890, "taker_buy_base": 2056564.7, "taker_buy_quote": 1992816.96315 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.9733, "high": 0.9785, "low": 0.9603, "close": 0.9616, "volume": 2545854.4, "close_time": 1770663599999, "quote_volume": 2462768.14476, "trades": 19621, "taker_buy_base": 1210008.1, "taker_buy_quote": 1170967.5877 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.9616, "high": 0.9735, "low": 0.9586, "close": 0.9689, "volume": 1872626.0, "close_time": 1770667199999, "quote_volume": 1808510.9516, "trades": 13657, "taker_buy_base": 999425.4, "taker_buy_quote": 965497.24312 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.9688, "high": 0.9736, "low": 0.9622, "close": 0.9697, "volume": 1464350.2, "close_time": 1770670799999, "quote_volume": 1417902.20198, "trades": 12575, "taker_buy_base": 649508.9, "taker_buy_quote": 628892.3496 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.9697, "high": 0.9719, "low": 0.9543, "close": 0.9658, "volume": 2004560.8, "close_time": 1770674399999, "quote_volume": 1928163.24988, "trades": 15478, "taker_buy_base": 1036071.9, "taker_buy_quote": 997071.64722 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.9658, "high": 0.9738, "low": 0.9649, "close": 0.9683, "volume": 1232247.9, "close_time": 1770677999999, "quote_volume": 1193468.92982, "trades": 9112, "taker_buy_base": 597670.3, "taker_buy_quote": 579163.05707 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.9683, "high": 0.9734, "low": 0.961, "close": 0.9627, "volume": 863421.9, "close_time": 1770681599999, "quote_volume": 834974.87525, "trades": 8220, "taker_buy_base": 346973.7, "taker_buy_quote": 335570.26085 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.9628, "high": 0.9646, "low": 0.9577, "close": 0.9593, "volume": 593174.2, "close_time": 1770685199999, "quote_volume": 569926.36806, "trades": 5751, "taker_buy_base": 275909.2, "taker_buy_quote": 265166.83686 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.9594, "high": 0.9744, "low": 0.9591, "close": 0.9724, "volume": 1111824.2, "close_time": 1770688799999, "quote_volume": 1077695.45382, "trades": 8595, "taker_buy_base": 661104.2, "taker_buy_quote": 641064.24569 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.9724, "high": 0.9729, "low": 0.9657, "close": 0.9675, "volume": 681186.1, "close_time": 1770692399999, "quote_volume": 660389.87931, "trades": 5742, "taker_buy_base": 364048.8, "taker_buy_quote": 352955.64173 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.9676, "high": 0.9694, "low": 0.9439, "close": 0.9518, "volume": 2133473.9, "close_time": 1770695999999, "quote_volume": 2031965.94931, "trades": 17685, "taker_buy_base": 893927.2, "taker_buy_quote": 851071.29197 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.9517, "high": 0.9623, "low": 0.9512, "close": 0.9603, "volume": 898243.6, "close_time": 1770699599999, "quote_volume": 859427.4208, "trades": 8385, "taker_buy_base": 454507.3, "taker_buy_quote": 434940.29797 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.9604, "high": 0.9608, "low": 0.9447, "close": 0.9477, "volume": 1519971.4, "close_time": 1770703199999, "quote_volume": 1448819.99281, "trades": 10081, "taker_buy_base": 600948.7, "taker_buy_quote": 572827.59276 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.9477, "high": 0.95, "low": 0.9305, "close": 0.9349, "volume": 3609998.1, "close_time": 1770706799999, "quote_volume": 3387307.98863, "trades": 19600, "taker_buy_base": 1344406.4, "taker_buy_quote": 1261224.81628 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.935, "high": 0.9445, "low": 0.9348, "close": 0.9396, "volume": 1556827.3, "close_time": 1770710399999, "quote_volume": 1462810.92124, "trades": 9324, "taker_buy_base": 888269.3, "taker_buy_quote": 834410.36027 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.9396, "high": 0.9488, "low": 0.9386, "close": 0.9477, "volume": 2134231.6, "close_time": 1770713999999, "quote_volume": 2012357.82252, "trades": 10894, "taker_buy_base": 981995.8, "taker_buy_quote": 925821.91379 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.9476, "high": 0.9528, "low": 0.9417, "close": 0.9463, "volume": 1145579.3, "close_time": 1770717599999, "quote_volume": 1085516.04566, "trades": 9443, "taker_buy_base": 594059.5, "taker_buy_quote": 563178.90043 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.9463, "high": 0.9482, "low": 0.9408, "close": 0.9421, "volume": 519793.9, "close_time": 1770721199999, "quote_volume": 490424.63574, "trades": 6048, "taker_buy_base": 235930.0, "taker_buy_quote": 222583.54057 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.942, "high": 0.9463, "low": 0.9348, "close": 0.9368, "volume": 1461767.7, "close_time": 1770724799999, "quote_volume": 1372823.73726, "trades": 9757, "taker_buy_base": 757506.6, "taker_buy_quote": 710968.84812 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.9368, "high": 0.9399, "low": 0.9295, "close": 0.9328, "volume": 1146889.8, "close_time": 1770728399999, "quote_volume": 1072064.68128, "trades": 8817, "taker_buy_base": 487199.5, "taker_buy_quote": 455460.4595 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.9327, "high": 0.9402, "low": 0.9306, "close": 0.9355, "volume": 1681947.2, "close_time": 1770731999999, "quote_volume": 1572779.5869, "trades": 13334, "taker_buy_base": 820463.5, "taker_buy_quote": 767296.82462 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.9355, "high": 0.9405, "low": 0.9219, "close": 0.9282, "volume": 3229901.4, "close_time": 1770735599999, "quote_volume": 3007272.23722, "trades": 26640, "taker_buy_base": 1567152.1, "taker_buy_quote": 1460488.14261 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.9281, "high": 0.9403, "low": 0.9249, "close": 0.9337, "volume": 2272443.1, "close_time": 1770739199999, "quote_volume": 2121313.47324, "trades": 21733, "taker_buy_base": 1211428.1, "taker_buy_quote": 1131462.86979 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.9338, "high": 0.9409, "low": 0.9283, "close": 0.9314, "volume": 1275966.9, "close_time": 1770742799999, "quote_volume": 1191835.79414, "trades": 12100, "taker_buy_base": 654469.7, "taker_buy_quote": 611657.26385 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.9314, "high": 0.9414, "low": 0.9284, "close": 0.9385, "volume": 1279975.4, "close_time": 1770746399999, "quote_volume": 1198480.82175, "trades": 10303, "taker_buy_base": 784606.5, "taker_buy_quote": 734449.89143 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.9385, "high": 0.9397, "low": 0.9146, "close": 0.9191, "volume": 1843871.3, "close_time": 1770749999999, "quote_volume": 1703138.73179, "trades": 14782, "taker_buy_base": 928723.8, "taker_buy_quote": 857528.59605 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.9191, "high": 0.927, "low": 0.9159, "close": 0.9218, "volume": 993910.5, "close_time": 1770753599999, "quote_volume": 914934.59507, "trades": 9274, "taker_buy_base": 661272.6, "taker_buy_quote": 608689.4753 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.9217, "high": 0.9254, "low": 0.9186, "close": 0.9238, "volume": 781300.9, "close_time": 1770757199999, "quote_volume": 720860.74377, "trades": 6197, "taker_buy_base": 390154.3, "taker_buy_quote": 360051.53226 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.9237, "high": 0.928, "low": 0.9187, "close": 0.9244, "volume": 801150.4, "close_time": 1770760799999, "quote_volume": 739678.69923, "trades": 5629, "taker_buy_base": 382339.5, "taker_buy_quote": 353104.11656 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.9244, "high": 0.9323, "low": 0.9239, "close": 0.9274, "volume": 603417.5, "close_time": 1770764399999, "quote_volume": 559621.80211, "trades": 4255, "taker_buy_base": 340406.3, "taker_buy_quote": 315711.05471 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.9273, "high": 0.9321, "low": 0.9259, "close": 0.9302, "volume": 465877.4, "close_time": 1770767999999, "quote_volume": 432835.54628, "trades": 4672, "taker_buy_base": 246744.7, "taker_buy_quote": 229197.75411 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.9301, "high": 0.9352, "low": 0.9287, "close": 0.9341, "volume": 544524.7, "close_time": 1770771599999, "quote_volume": 506976.64076, "trades": 5386, "taker_buy_base": 275117.0, "taker_buy_quote": 256224.18981 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.9341, "high": 0.935, "low": 0.9306, "close": 0.9326, "volume": 289505.2, "close_time": 1770775199999, "quote_volume": 270075.10774, "trades": 3428, "taker_buy_base": 112569.7, "taker_buy_quote": 105012.93343 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.9327, "high": 0.9378, "low": 0.9299, "close": 0.9299, "volume": 563011.8, "close_time": 1770778799999, "quote_volume": 526240.66485, "trades": 4739, "taker_buy_base": 282168.9, "taker_buy_quote": 263840.59818 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.93, "high": 0.9349, "low": 0.9194, "close": 0.9281, "volume": 972617.9, "close_time": 1770782399999, "quote_volume": 900554.57475, "trades": 7559, "taker_buy_base": 451487.1, "taker_buy_quote": 418446.42337 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.9281, "high": 0.929, "low": 0.9102, "close": 0.9127, "volume": 2204190.9, "close_time": 1770785999999, "quote_volume": 2021913.49021, "trades": 14485, "taker_buy_base": 820406.3, "taker_buy_quote": 753222.75849 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.9128, "high": 0.9161, "low": 0.905, "close": 0.9054, "volume": 1229049.1, "close_time": 1770789599999, "quote_volume": 1118375.02261, "trades": 8651, "taker_buy_base": 497883.0, "taker_buy_quote": 452821.15044 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.9054, "high": 0.9063, "low": 0.8931, "close": 0.8955, "volume": 3020833.6, "close_time": 1770793199999, "quote_volume": 2714432.37589, "trades": 23336, "taker_buy_base": 1274138.7, "taker_buy_quote": 1144744.50231 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.8955, "high": 0.9004, "low": 0.8934, "close": 0.8965, "volume": 820234.5, "close_time": 1770796799999, "quote_volume": 735852.76971, "trades": 8975, "taker_buy_base": 446735.1, "taker_buy_quote": 400875.56547 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.8965, "high": 0.8984, "low": 0.8934, "close": 0.8961, "volume": 1059217.1, "close_time": 1770800399999, "quote_volume": 949161.86794, "trades": 7384, "taker_buy_base": 463593.4, "taker_buy_quote": 415442.45551 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.8961, "high": 0.8992, "low": 0.8891, "close": 0.8912, "volume": 1199792.7, "close_time": 1770803999999, "quote_volume": 1072204.06487, "trades": 7401, "taker_buy_base": 711926.7, "taker_buy_quote": 636389.71673 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.8912, "high": 0.8921, "low": 0.8837, "close": 0.8859, "volume": 1370372.1, "close_time": 1770807599999, "quote_volume": 1215692.90596, "trades": 9906, "taker_buy_base": 680087.3, "taker_buy_quote": 603396.93179 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.8859, "high": 0.8944, "low": 0.8854, "close": 0.8939, "volume": 1084369.2, "close_time": 1770811199999, "quote_volume": 965372.2249, "trades": 7719, "taker_buy_base": 719356.8, "taker_buy_quote": 640415.88746 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.8938, "high": 0.9027, "low": 0.8911, "close": 0.8977, "volume": 1284341.1, "close_time": 1770814799999, "quote_volume": 1153244.14241, "trades": 9746, "taker_buy_base": 742181.1, "taker_buy_quote": 666266.32778 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.8977, "high": 0.9081, "low": 0.8928, "close": 0.907, "volume": 2498095.7, "close_time": 1770818399999, "quote_volume": 2249577.89295, "trades": 20683, "taker_buy_base": 1318557.8, "taker_buy_quote": 1187891.37208 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.907, "high": 0.9322, "low": 0.8856, "close": 0.8881, "volume": 7095546.9, "close_time": 1770821999999, "quote_volume": 6466612.51952, "trades": 51509, "taker_buy_base": 3664154.4, "taker_buy_quote": 3339341.61725 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.888, "high": 0.8929, "low": 0.875, "close": 0.884, "volume": 4948924.6, "close_time": 1770825599999, "quote_volume": 4368464.38138, "trades": 40419, "taker_buy_base": 2475279.8, "taker_buy_quote": 2185725.99217 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.8839, "high": 0.8986, "low": 0.8762, "close": 0.8776, "volume": 2784322.2, "close_time": 1770829199999, "quote_volume": 2466841.79079, "trades": 21597, "taker_buy_base": 1341207.1, "taker_buy_quote": 1188187.70598 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.8776, "high": 0.897, "low": 0.8753, "close": 0.8856, "volume": 1670530.4, "close_time": 1770832799999, "quote_volume": 1481521.88037, "trades": 15440, "taker_buy_base": 846087.3, "taker_buy_quote": 750050.36902 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.8855, "high": 0.8956, "low": 0.8795, "close": 0.8913, "volume": 1415859.2, "close_time": 1770836399999, "quote_volume": 1259062.19765, "trades": 13040, "taker_buy_base": 862534.4, "taker_buy_quote": 766789.30652 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.8914, "high": 0.8988, "low": 0.8884, "close": 0.8941, "volume": 1579431.0, "close_time": 1770839999999, "quote_volume": 1411853.29432, "trades": 13718, "taker_buy_base": 970379.0, "taker_buy_quote": 867589.6795 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.8941, "high": 0.9025, "low": 0.8883, "close": 0.9003, "volume": 1212438.6, "close_time": 1770843599999, "quote_volume": 1083730.36848, "trades": 9029, "taker_buy_base": 504314.7, "taker_buy_quote": 451156.07451 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.9004, "high": 0.9191, "low": 0.8974, "close": 0.91, "volume": 2854906.1, "close_time": 1770847199999, "quote_volume": 2592466.94222, "trades": 17874, "taker_buy_base": 1558337.1, "taker_buy_quote": 1415059.50031 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.91, "high": 0.9108, "low": 0.8944, "close": 0.8963, "volume": 1492196.8, "close_time": 1770850799999, "quote_volume": 1349458.15973, "trades": 9641, "taker_buy_base": 732526.5, "taker_buy_quote": 663685.6135 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.8962, "high": 0.9002, "low": 0.8862, "close": 0.8942, "volume": 1813371.1, "close_time": 1770854399999, "quote_volume": 1616367.33372, "trades": 12986, "taker_buy_base": 793614.9, "taker_buy_quote": 707748.10332 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.8943, "high": 0.91, "low": 0.8943, "close": 0.9052, "volume": 1678666.9, "close_time": 1770857999999, "quote_volume": 1518106.81116, "trades": 11810, "taker_buy_base": 880936.1, "taker_buy_quote": 796762.61843 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.9052, "high": 0.9145, "low": 0.9047, "close": 0.9067, "volume": 912659.2, "close_time": 1770861599999, "quote_volume": 829288.44112, "trades": 7797, "taker_buy_base": 521411.9, "taker_buy_quote": 473825.30026 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.9067, "high": 0.9108, "low": 0.9025, "close": 0.9074, "volume": 662633.5, "close_time": 1770865199999, "quote_volume": 600868.81974, "trades": 6746, "taker_buy_base": 294778.6, "taker_buy_quote": 267334.9595 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.9075, "high": 0.9132, "low": 0.904, "close": 0.9125, "volume": 651075.4, "close_time": 1770868799999, "quote_volume": 591932.38489, "trades": 4868, "taker_buy_base": 317293.1, "taker_buy_quote": 288489.33816 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.9125, "high": 0.9145, "low": 0.9071, "close": 0.9096, "volume": 729008.9, "close_time": 1770872399999, "quote_volume": 664379.318, "trades": 6587, "taker_buy_base": 395444.1, "taker_buy_quote": 360332.21775 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.9096, "high": 0.9189, "low": 0.9046, "close": 0.9182, "volume": 947002.5, "close_time": 1770875999999, "quote_volume": 863567.2315, "trades": 8668, "taker_buy_base": 543747.3, "taker_buy_quote": 496283.28155 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.918, "high": 0.9308, "low": 0.9178, "close": 0.9257, "volume": 2181927.5, "close_time": 1770879599999, "quote_volume": 2020579.19888, "trades": 13598, "taker_buy_base": 1068699.4, "taker_buy_quote": 989786.87589 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.9256, "high": 0.9348, "low": 0.9213, "close": 0.9341, "volume": 1267503.6, "close_time": 1770883199999, "quote_volume": 1175714.16463, "trades": 10773, "taker_buy_base": 630159.7, "taker_buy_quote": 584304.76001 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.9341, "high": 0.9403, "low": 0.9258, "close": 0.9313, "volume": 1680650.8, "close_time": 1770886799999, "quote_volume": 1568278.86929, "trades": 12942, "taker_buy_base": 918267.6, "taker_buy_quote": 857593.05518 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.9314, "high": 0.9433, "low": 0.9273, "close": 0.9411, "volume": 1463746.4, "close_time": 1770890399999, "quote_volume": 1371499.15938, "trades": 10927, "taker_buy_base": 777153.7, "taker_buy_quote": 728286.96744 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.941, "high": 0.9589, "low": 0.9355, "close": 0.9576, "volume": 1742082.5, "close_time": 1770893999999, "quote_volume": 1646903.10476, "trades": 14251, "taker_buy_base": 1102828.2, "taker_buy_quote": 1042596.99999 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.9577, "high": 0.9586, "low": 0.9425, "close": 0.9482, "volume": 3445443.3, "close_time": 1770897599999, "quote_volume": 3267061.38299, "trades": 19303, "taker_buy_base": 1751697.8, "taker_buy_quote": 1660975.72059 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.9481, "high": 0.9492, "low": 0.9295, "close": 0.9333, "volume": 1616276.5, "close_time": 1770901199999, "quote_volume": 1516960.18348, "trades": 11759, "taker_buy_base": 723825.4, "taker_buy_quote": 679268.2843 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.9333, "high": 0.936, "low": 0.9224, "close": 0.9344, "volume": 2007964.3, "close_time": 1770904799999, "quote_volume": 1868342.71701, "trades": 16030, "taker_buy_base": 1127964.5, "taker_buy_quote": 1049631.42718 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.9343, "high": 0.9347, "low": 0.9217, "close": 0.9256, "volume": 2375894.8, "close_time": 1770908399999, "quote_volume": 2201544.89444, "trades": 20293, "taker_buy_base": 1103246.0, "taker_buy_quote": 1022724.53367 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.9256, "high": 0.935, "low": 0.9132, "close": 0.9145, "volume": 3464756.7, "close_time": 1770911999999, "quote_volume": 3195429.56652, "trades": 28467, "taker_buy_base": 1781212.9, "taker_buy_quote": 1643868.40707 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.9146, "high": 0.9163, "low": 0.8928, "close": 0.8989, "volume": 4261755.6, "close_time": 1770915599999, "quote_volume": 3844914.50905, "trades": 39308, "taker_buy_base": 2035492.6, "taker_buy_quote": 1836117.56286 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.8989, "high": 0.9126, "low": 0.8958, "close": 0.9027, "volume": 2376378.8, "close_time": 1770919199999, "quote_volume": 2150496.9793, "trades": 17888, "taker_buy_base": 1172814.3, "taker_buy_quote": 1061658.78029 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.9028, "high": 0.9127, "low": 0.9009, "close": 0.9062, "volume": 1973341.2, "close_time": 1770922799999, "quote_volume": 1788716.9587, "trades": 14682, "taker_buy_base": 948927.6, "taker_buy_quote": 859901.62589 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.9062, "high": 0.926, "low": 0.9014, "close": 0.9127, "volume": 2027293.6, "close_time": 1770926399999, "quote_volume": 1854223.66898, "trades": 14484, "taker_buy_base": 1059006.0, "taker_buy_quote": 968061.2963 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.9128, "high": 0.9154, "low": 0.9015, "close": 0.9057, "volume": 1114235.7, "close_time": 1770929999999, "quote_volume": 1011341.965, "trades": 9089, "taker_buy_base": 521793.1, "taker_buy_quote": 473646.79261 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.9056, "high": 0.9109, "low": 0.9054, "close": 0.908, "volume": 815379.3, "close_time": 1770933599999, "quote_volume": 740884.98402, "trades": 6716, "taker_buy_base": 351375.5, "taker_buy_quote": 319281.05969 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.9081, "high": 0.923, "low": 0.9057, "close": 0.9221, "volume": 963229.3, "close_time": 1770937199999, "quote_volume": 879068.88704, "trades": 6564, "taker_buy_base": 488543.0, "taker_buy_quote": 445604.15246 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.9221, "high": 0.9283, "low": 0.9193, "close": 0.9224, "volume": 1315432.8, "close_time": 1770940799999, "quote_volume": 1214791.52934, "trades": 10494, "taker_buy_base": 579720.1, "taker_buy_quote": 535234.58554 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.9224, "high": 0.9276, "low": 0.9144, "close": 0.9174, "volume": 1000725.8, "close_time": 1770944399999, "quote_volume": 920684.36308, "trades": 8445, "taker_buy_base": 456822.8, "taker_buy_quote": 420339.08906 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.9174, "high": 0.9243, "low": 0.9153, "close": 0.9203, "volume": 838124.0, "close_time": 1770947999999, "quote_volume": 770937.69665, "trades": 6208, "taker_buy_base": 409569.7, "taker_buy_quote": 376908.74198 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.9204, "high": 0.9254, "low": 0.9176, "close": 0.9229, "volume": 1065869.7, "close_time": 1770951599999, "quote_volume": 982036.74016, "trades": 7310, "taker_buy_base": 578229.6, "taker_buy_quote": 532739.24394 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.9229, "high": 0.9245, "low": 0.9142, "close": 0.9152, "volume": 823928.5, "close_time": 1770955199999, "quote_volume": 758407.60492, "trades": 7482, "taker_buy_base": 463199.9, "taker_buy_quote": 426283.01243 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.9151, "high": 0.9154, "low": 0.9079, "close": 0.9105, "volume": 723347.0, "close_time": 1770958799999, "quote_volume": 659227.88479, "trades": 6178, "taker_buy_base": 293083.8, "taker_buy_quote": 267091.60689 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.9106, "high": 0.9123, "low": 0.9061, "close": 0.9064, "volume": 837210.0, "close_time": 1770962399999, "quote_volume": 760774.55668, "trades": 5632, "taker_buy_base": 410326.7, "taker_buy_quote": 372924.06597 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.9064, "high": 0.9142, "low": 0.9019, "close": 0.9138, "volume": 898312.6, "close_time": 1770965999999, "quote_volume": 814467.3175, "trades": 6176, "taker_buy_base": 475956.0, "taker_buy_quote": 431737.39114 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.9138, "high": 0.9204, "low": 0.9121, "close": 0.9157, "volume": 1045805.0, "close_time": 1770969599999, "quote_volume": 957284.8429, "trades": 6922, "taker_buy_base": 459157.8, "taker_buy_quote": 420230.2273 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.9157, "high": 0.9355, "low": 0.9136, "close": 0.9321, "volume": 3452974.8, "close_time": 1770973199999, "quote_volume": 3197193.67578, "trades": 22772, "taker_buy_base": 2481664.9, "taker_buy_quote": 2297030.05439 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.932, "high": 0.9325, "low": 0.9251, "close": 0.9292, "volume": 807832.2, "close_time": 1770976799999, "quote_volume": 750320.76071, "trades": 6720, "taker_buy_base": 481208.7, "taker_buy_quote": 446990.37595 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.9292, "high": 0.9302, "low": 0.9251, "close": 0.9289, "volume": 924751.3, "close_time": 1770980399999, "quote_volume": 857886.48504, "trades": 5614, "taker_buy_base": 426060.7, "taker_buy_quote": 395385.93655 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.9289, "high": 0.9299, "low": 0.9219, "close": 0.9246, "volume": 791249.5, "close_time": 1770983999999, "quote_volume": 732118.44168, "trades": 5238, "taker_buy_base": 371116.1, "taker_buy_quote": 343329.77718 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.9246, "high": 0.9246, "low": 0.9175, "close": 0.921, "volume": 888020.2, "close_time": 1770987599999, "quote_volume": 817514.01968, "trades": 5554, "taker_buy_base": 362661.3, "taker_buy_quote": 333813.78962 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.9209, "high": 0.9339, "low": 0.9189, "close": 0.9288, "volume": 2632594.3, "close_time": 1770991199999, "quote_volume": 2439992.84459, "trades": 15498, "taker_buy_base": 1328676.2, "taker_buy_quote": 1231749.6033 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.9289, "high": 0.9469, "low": 0.9242, "close": 0.938, "volume": 3520211.0, "close_time": 1770994799999, "quote_volume": 3301143.08953, "trades": 29313, "taker_buy_base": 1919616.4, "taker_buy_quote": 1800338.81094 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.9381, "high": 0.964, "low": 0.9352, "close": 0.9527, "volume": 5374670.9, "close_time": 1770998399999, "quote_volume": 5113085.69033, "trades": 39162, "taker_buy_base": 2900708.3, "taker_buy_quote": 2760418.26338 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.9528, "high": 0.9855, "low": 0.9523, "close": 0.9727, "volume": 5239855.0, "close_time": 1771001999999, "quote_volume": 5089620.48675, "trades": 33634, "taker_buy_base": 2622845.4, "taker_buy_quote": 2547204.27059 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.9728, "high": 0.9826, "low": 0.9641, "close": 0.9763, "volume": 2345085.7, "close_time": 1771005599999, "quote_volume": 2284021.47101, "trades": 16840, "taker_buy_base": 1316606.7, "taker_buy_quote": 1282991.7745 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.9762, "high": 0.9784, "low": 0.9677, "close": 0.9766, "volume": 2372676.7, "close_time": 1771009199999, "quote_volume": 2310269.04336, "trades": 13614, "taker_buy_base": 1223230.3, "taker_buy_quote": 1191893.72739 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.9766, "high": 0.9835, "low": 0.9712, "close": 0.9742, "volume": 2321324.7, "close_time": 1771012799999, "quote_volume": 2270092.52949, "trades": 12639, "taker_buy_base": 1116024.6, "taker_buy_quote": 1092038.30986 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.9743, "high": 0.9782, "low": 0.9688, "close": 0.9761, "volume": 1086197.2, "close_time": 1771016399999, "quote_volume": 1057468.50178, "trades": 8967, "taker_buy_base": 594052.5, "taker_buy_quote": 578499.74561 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.976, "high": 0.9798, "low": 0.9723, "close": 0.9746, "volume": 772604.0, "close_time": 1771019999999, "quote_volume": 754250.07634, "trades": 6198, "taker_buy_base": 394672.3, "taker_buy_quote": 385234.14502 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.9746, "high": 0.9753, "low": 0.963, "close": 0.966, "volume": 780008.5, "close_time": 1771023599999, "quote_volume": 755711.49324, "trades": 4472, "taker_buy_base": 303164.2, "taker_buy_quote": 293680.09277 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.9661, "high": 0.9663, "low": 0.9598, "close": 0.9612, "volume": 847345.0, "close_time": 1771027199999, "quote_volume": 815242.28984, "trades": 5847, "taker_buy_base": 331524.4, "taker_buy_quote": 319062.62025 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.9613, "high": 0.9714, "low": 0.9583, "close": 0.9671, "volume": 1772684.1, "close_time": 1771030799999, "quote_volume": 1711772.06884, "trades": 15469, "taker_buy_base": 1206405.4, "taker_buy_quote": 1164546.79056 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.967, "high": 0.9688, "low": 0.9629, "close": 0.9658, "volume": 1179591.0, "close_time": 1771034399999, "quote_volume": 1139237.87074, "trades": 6671, "taker_buy_base": 596067.3, "taker_buy_quote": 575693.12385 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.9658, "high": 0.9677, "low": 0.9622, "close": 0.964, "volume": 526419.7, "close_time": 1771037999999, "quote_volume": 508177.46281, "trades": 4081, "taker_buy_base": 234833.2, "taker_buy_quote": 226595.77574 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.964, "high": 0.9718, "low": 0.9625, "close": 0.9692, "volume": 719078.1, "close_time": 1771041599999, "quote_volume": 696098.72918, "trades": 4994, "taker_buy_base": 426830.7, "taker_buy_quote": 413020.15138 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.9691, "high": 0.9692, "low": 0.9651, "close": 0.966, "volume": 432767.3, "close_time": 1771045199999, "quote_volume": 418504.82862, "trades": 3016, "taker_buy_base": 202547.1, "taker_buy_quote": 195884.34668 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.9659, "high": 0.9693, "low": 0.9593, "close": 0.9597, "volume": 1197820.5, "close_time": 1771048799999, "quote_volume": 1155088.24068, "trades": 6289, "taker_buy_base": 393454.7, "taker_buy_quote": 379613.61975 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.9597, "high": 0.9621, "low": 0.9552, "close": 0.9593, "volume": 694987.7, "close_time": 1771052399999, "quote_volume": 666120.78039, "trades": 5470, "taker_buy_base": 305275.1, "taker_buy_quote": 292659.21448 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.9594, "high": 0.9692, "low": 0.959, "close": 0.9666, "volume": 862516.7, "close_time": 1771055999999, "quote_volume": 831643.03304, "trades": 6032, "taker_buy_base": 471453.1, "taker_buy_quote": 454782.90529 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.9666, "high": 0.985, "low": 0.9662, "close": 0.9843, "volume": 2227602.3, "close_time": 1771059599999, "quote_volume": 2176587.1591, "trades": 15211, "taker_buy_base": 1211406.1, "taker_buy_quote": 1183625.00309 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.9843, "high": 0.9914, "low": 0.9813, "close": 0.9888, "volume": 1439088.6, "close_time": 1771063199999, "quote_volume": 1419831.77207, "trades": 10291, "taker_buy_base": 854104.3, "taker_buy_quote": 842876.50165 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.9889, "high": 0.9929, "low": 0.984, "close": 0.985, "volume": 858581.0, "close_time": 1771066799999, "quote_volume": 847902.91135, "trades": 7293, "taker_buy_base": 456583.4, "taker_buy_quote": 450966.32085 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.9851, "high": 1.0077, "low": 0.9846, "close": 1.0061, "volume": 2959050.7, "close_time": 1771070399999, "quote_volume": 2957220.99531, "trades": 18599, "taker_buy_base": 1841727.0, "taker_buy_quote": 1840723.48503 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.006, "high": 1.0126, "low": 0.9898, "close": 0.9903, "volume": 2772406.7, "close_time": 1771073999999, "quote_volume": 2776985.74392, "trades": 17844, "taker_buy_base": 1080590.5, "taker_buy_quote": 1083410.16715 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.9904, "high": 0.993, "low": 0.9781, "close": 0.9834, "volume": 2276050.1, "close_time": 1771077599999, "quote_volume": 2238986.07947, "trades": 15249, "taker_buy_base": 1073693.5, "taker_buy_quote": 1056555.9502 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.9834, "high": 1.0047, "low": 0.9826, "close": 1.0009, "volume": 2002856.5, "close_time": 1771081199999, "quote_volume": 1989713.14571, "trades": 11320, "taker_buy_base": 1248108.9, "taker_buy_quote": 1239806.94583 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.0009, "high": 1.0022, "low": 0.9936, "close": 0.9993, "volume": 1915550.5, "close_time": 1771084799999, "quote_volume": 1912050.55575, "trades": 12407, "taker_buy_base": 930826.2, "taker_buy_quote": 929187.04643 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.9993, "high": 1.0104, "low": 0.9897, "close": 1.0103, "volume": 2028710.6, "close_time": 1771088399999, "quote_volume": 2030035.39021, "trades": 13919, "taker_buy_base": 1269239.3, "taker_buy_quote": 1272131.73183 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.0102, "high": 1.021, "low": 1.0073, "close": 1.0109, "volume": 1928980.4, "close_time": 1771091999999, "quote_volume": 1953263.96802, "trades": 15846, "taker_buy_base": 833249.9, "taker_buy_quote": 843917.23427 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.0108, "high": 1.0293, "low": 1.0092, "close": 1.0289, "volume": 2331827.2, "close_time": 1771095599999, "quote_volume": 2382699.44359, "trades": 16365, "taker_buy_base": 1173264.9, "taker_buy_quote": 1199138.02039 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.029, "high": 1.0443, "low": 1.0218, "close": 1.0353, "volume": 2758829.0, "close_time": 1771099199999, "quote_volume": 2853402.47068, "trades": 20385, "taker_buy_base": 1444888.4, "taker_buy_quote": 1495487.47591 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.0353, "high": 1.042, "low": 1.0245, "close": 1.0332, "volume": 1863381.1, "close_time": 1771102799999, "quote_volume": 1923076.7684, "trades": 13555, "taker_buy_base": 895094.4, "taker_buy_quote": 923907.16197 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.0332, "high": 1.0399, "low": 1.0188, "close": 1.0287, "volume": 2522319.3, "close_time": 1771106399999, "quote_volume": 2597261.43057, "trades": 16825, "taker_buy_base": 1316262.4, "taker_buy_quote": 1355144.24951 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.0286, "high": 1.0413, "low": 1.0273, "close": 1.0328, "volume": 1453133.5, "close_time": 1771109999999, "quote_volume": 1502183.79585, "trades": 9870, "taker_buy_base": 760380.5, "taker_buy_quote": 785861.63384 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.0328, "high": 1.0359, "low": 1.0239, "close": 1.0293, "volume": 1224730.6, "close_time": 1771113599999, "quote_volume": 1261288.05757, "trades": 11197, "taker_buy_base": 530175.7, "taker_buy_quote": 545997.04195 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.0293, "high": 1.0295, "low": 1.02, "close": 1.0268, "volume": 1437930.7, "close_time": 1771117199999, "quote_volume": 1473496.65063, "trades": 12185, "taker_buy_base": 754485.8, "taker_buy_quote": 773144.11157 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.0267, "high": 1.0373, "low": 1.0207, "close": 1.0283, "volume": 1551244.1, "close_time": 1771120799999, "quote_volume": 1592771.41142, "trades": 13615, "taker_buy_base": 752297.3, "taker_buy_quote": 773104.32198 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.0282, "high": 1.0337, "low": 1.0127, "close": 1.0205, "volume": 2110178.7, "close_time": 1771124399999, "quote_volume": 2155183.92213, "trades": 14638, "taker_buy_base": 922893.1, "taker_buy_quote": 942754.62065 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.0204, "high": 1.026, "low": 1.003, "close": 1.0212, "volume": 2790638.3, "close_time": 1771127999999, "quote_volume": 2826421.11994, "trades": 19932, "taker_buy_base": 1203154.2, "taker_buy_quote": 1219504.13295 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.0212, "high": 1.0395, "low": 1.0206, "close": 1.0293, "volume": 2559422.0, "close_time": 1771131599999, "quote_volume": 2636876.96579, "trades": 21813, "taker_buy_base": 1406478.1, "taker_buy_quote": 1449349.99199 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.0292, "high": 1.038, "low": 1.0266, "close": 1.0328, "volume": 1752047.8, "close_time": 1771135199999, "quote_volume": 1810264.87245, "trades": 12621, "taker_buy_base": 1002650.6, "taker_buy_quote": 1036074.17071 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.0329, "high": 1.0389, "low": 1.0265, "close": 1.0293, "volume": 1004994.6, "close_time": 1771138799999, "quote_volume": 1037638.29262, "trades": 9220, "taker_buy_base": 574462.7, "taker_buy_quote": 593346.09557 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.0294, "high": 1.0498, "low": 1.028, "close": 1.043, "volume": 1936836.8, "close_time": 1771142399999, "quote_volume": 2015450.75032, "trades": 17073, "taker_buy_base": 1104029.4, "taker_buy_quote": 1148681.0377 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.043, "high": 1.049, "low": 1.0174, "close": 1.0222, "volume": 2883255.2, "close_time": 1771145999999, "quote_volume": 2972268.82832, "trades": 25924, "taker_buy_base": 1342855.3, "taker_buy_quote": 1384483.30479 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.0221, "high": 1.0297, "low": 1.019, "close": 1.0235, "volume": 1669736.2, "close_time": 1771149599999, "quote_volume": 1709428.49057, "trades": 11192, "taker_buy_base": 736917.2, "taker_buy_quote": 754772.16133 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.0235, "high": 1.025, "low": 1.0068, "close": 1.0135, "volume": 1909186.5, "close_time": 1771153199999, "quote_volume": 1934445.67543, "trades": 12175, "taker_buy_base": 881595.1, "taker_buy_quote": 893105.86947 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.0134, "high": 1.0155, "low": 1.0054, "close": 1.007, "volume": 856548.8, "close_time": 1771156799999, "quote_volume": 864961.88106, "trades": 7064, "taker_buy_base": 334110.4, "taker_buy_quote": 337466.97266 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.007, "high": 1.0088, "low": 0.9782, "close": 0.9782, "volume": 3846213.3, "close_time": 1771160399999, "quote_volume": 3823430.94651, "trades": 22093, "taker_buy_base": 1437863.2, "taker_buy_quote": 1430217.56206 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.9783, "high": 0.9925, "low": 0.9706, "close": 0.976, "volume": 4028745.8, "close_time": 1771163999999, "quote_volume": 3955046.23289, "trades": 27653, "taker_buy_base": 1689531.1, "taker_buy_quote": 1659215.65943 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.9761, "high": 0.9893, "low": 0.9752, "close": 0.9875, "volume": 2444814.6, "close_time": 1771167599999, "quote_volume": 2405810.84779, "trades": 14095, "taker_buy_base": 1045458.8, "taker_buy_quote": 1027923.46214 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.9875, "high": 0.9953, "low": 0.9861, "close": 0.9885, "volume": 1485588.3, "close_time": 1771171199999, "quote_volume": 1472021.15223, "trades": 9274, "taker_buy_base": 847572.1, "taker_buy_quote": 840125.14307 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.9885, "high": 0.9898, "low": 0.9789, "close": 0.9859, "volume": 1361830.4, "close_time": 1771174799999, "quote_volume": 1341134.3083, "trades": 10231, "taker_buy_base": 575064.2, "taker_buy_quote": 566246.25455 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.9859, "high": 0.9903, "low": 0.9653, "close": 0.9753, "volume": 2977241.5, "close_time": 1771178399999, "quote_volume": 2900949.26091, "trades": 20401, "taker_buy_base": 1300172.9, "taker_buy_quote": 1267236.60669 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.9753, "high": 0.9756, "low": 0.963, "close": 0.9659, "volume": 2786622.7, "close_time": 1771181999999, "quote_volume": 2701017.42529, "trades": 19052, "taker_buy_base": 1237240.6, "taker_buy_quote": 1199315.28622 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.9658, "high": 0.9702, "low": 0.9581, "close": 0.9635, "volume": 3383343.4, "close_time": 1771185599999, "quote_volume": 3257246.61523, "trades": 19681, "taker_buy_base": 1506201.4, "taker_buy_quote": 1450888.04338 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.9636, "high": 0.9709, "low": 0.959, "close": 0.9678, "volume": 1333638.7, "close_time": 1771189199999, "quote_volume": 1288305.09486, "trades": 9894, "taker_buy_base": 731592.2, "taker_buy_quote": 706959.67846 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.9679, "high": 0.9776, "low": 0.9677, "close": 0.9728, "volume": 1412404.9, "close_time": 1771192799999, "quote_volume": 1376285.96441, "trades": 7727, "taker_buy_base": 757685.9, "taker_buy_quote": 738192.41014 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.9729, "high": 0.9782, "low": 0.9697, "close": 0.9762, "volume": 612266.6, "close_time": 1771196399999, "quote_volume": 596727.18139, "trades": 5450, "taker_buy_base": 375971.7, "taker_buy_quote": 366449.55509 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.9762, "high": 0.9762, "low": 0.9641, "close": 0.9742, "volume": 653202.8, "close_time": 1771199999999, "quote_volume": 633254.07919, "trades": 7323, "taker_buy_base": 368182.8, "taker_buy_quote": 357096.15399 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.9742, "high": 0.9795, "low": 0.9714, "close": 0.9759, "volume": 524662.5, "close_time": 1771203599999, "quote_volume": 511684.76823, "trades": 5359, "taker_buy_base": 312698.6, "taker_buy_quote": 305061.93415 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.976, "high": 0.9798, "low": 0.9665, "close": 0.9713, "volume": 986828.0, "close_time": 1771207199999, "quote_volume": 957766.12969, "trades": 7258, "taker_buy_base": 501611.5, "taker_buy_quote": 487009.22905 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.9713, "high": 0.9754, "low": 0.9629, "close": 0.9633, "volume": 645005.8, "close_time": 1771210799999, "quote_volume": 624139.25911, "trades": 7189, "taker_buy_base": 324437.2, "taker_buy_quote": 313974.05575 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.9634, "high": 0.9663, "low": 0.9611, "close": 0.9662, "volume": 652472.0, "close_time": 1771214399999, "quote_volume": 628860.22589, "trades": 5006, "taker_buy_base": 271634.6, "taker_buy_quote": 261864.03078 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.9662, "high": 0.9772, "low": 0.9655, "close": 0.9768, "volume": 808416.5, "close_time": 1771217999999, "quote_volume": 784193.84651, "trades": 5542, "taker_buy_base": 418180.1, "taker_buy_quote": 405879.57598 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.9768, "high": 0.9792, "low": 0.9594, "close": 0.961, "volume": 1050460.0, "close_time": 1771221599999, "quote_volume": 1016547.42014, "trades": 7584, "taker_buy_base": 503237.5, "taker_buy_quote": 487999.62186 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.9609, "high": 0.9677, "low": 0.9587, "close": 0.9653, "volume": 707733.9, "close_time": 1771225199999, "quote_volume": 681667.60302, "trades": 4948, "taker_buy_base": 378483.0, "taker_buy_quote": 364532.34686 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.9653, "high": 0.9691, "low": 0.9604, "close": 0.9623, "volume": 844456.1, "close_time": 1771228799999, "quote_volume": 814191.16894, "trades": 6181, "taker_buy_base": 453756.6, "taker_buy_quote": 437569.03965 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.9624, "high": 0.9678, "low": 0.9616, "close": 0.9637, "volume": 518049.4, "close_time": 1771232399999, "quote_volume": 499688.41802, "trades": 5082, "taker_buy_base": 294535.9, "taker_buy_quote": 284129.7224 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.9637, "high": 0.9736, "low": 0.9637, "close": 0.9705, "volume": 776633.4, "close_time": 1771235999999, "quote_volume": 752597.16949, "trades": 7136, "taker_buy_base": 418577.0, "taker_buy_quote": 405546.34853 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.9704, "high": 0.9704, "low": 0.9641, "close": 0.965, "volume": 535674.7, "close_time": 1771239599999, "quote_volume": 517963.63802, "trades": 4657, "taker_buy_base": 262501.4, "taker_buy_quote": 253886.5208 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.965, "high": 0.9666, "low": 0.9475, "close": 0.9621, "volume": 2098933.5, "close_time": 1771243199999, "quote_volume": 2009335.68171, "trades": 13668, "taker_buy_base": 955949.6, "taker_buy_quote": 915881.06232 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.9621, "high": 0.9888, "low": 0.9601, "close": 0.9871, "volume": 2405925.3, "close_time": 1771246799999, "quote_volume": 2345415.80458, "trades": 15557, "taker_buy_base": 1470859.3, "taker_buy_quote": 1432643.12239 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.9872, "high": 0.9953, "low": 0.9618, "close": 0.9643, "volume": 3982235.4, "close_time": 1771250399999, "quote_volume": 3889123.64463, "trades": 30113, "taker_buy_base": 1933242.0, "taker_buy_quote": 1887434.91243 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.9641, "high": 0.9828, "low": 0.9596, "close": 0.9753, "volume": 2301037.3, "close_time": 1771253999999, "quote_volume": 2231463.97426, "trades": 16637, "taker_buy_base": 1168419.1, "taker_buy_quote": 1134213.97615 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.9754, "high": 0.9829, "low": 0.9542, "close": 0.9598, "volume": 2452342.6, "close_time": 1771257599999, "quote_volume": 2364930.67244, "trades": 22601, "taker_buy_base": 1125182.4, "taker_buy_quote": 1085643.94973 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.9599, "high": 0.9728, "low": 0.9591, "close": 0.9673, "volume": 1435611.1, "close_time": 1771261199999, "quote_volume": 1386049.88225, "trades": 12771, "taker_buy_base": 726341.7, "taker_buy_quote": 701065.69556 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.9672, "high": 0.9701, "low": 0.9614, "close": 0.9653, "volume": 980319.1, "close_time": 1771264799999, "quote_volume": 946956.08029, "trades": 8428, "taker_buy_base": 497201.7, "taker_buy_quote": 480379.78091 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.9653, "high": 0.9713, "low": 0.9617, "close": 0.9633, "volume": 651122.4, "close_time": 1771268399999, "quote_volume": 629009.09564, "trades": 6378, "taker_buy_base": 328370.8, "taker_buy_quote": 317412.73259 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.9633, "high": 0.9719, "low": 0.9601, "close": 0.9677, "volume": 689778.7, "close_time": 1771271999999, "quote_volume": 667653.3738, "trades": 4987, "taker_buy_base": 391182.6, "taker_buy_quote": 378594.58838 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.9678, "high": 0.9817, "low": 0.9645, "close": 0.9797, "volume": 1285068.8, "close_time": 1771275599999, "quote_volume": 1254198.05522, "trades": 7361, "taker_buy_base": 891244.5, "taker_buy_quote": 870439.55967 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.9798, "high": 0.999, "low": 0.9766, "close": 0.9988, "volume": 1765778.6, "close_time": 1771279199999, "quote_volume": 1741974.0887, "trades": 13380, "taker_buy_base": 885929.4, "taker_buy_quote": 875021.5035 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.9989, "high": 1.005, "low": 0.9874, "close": 0.9922, "volume": 2755078.8, "close_time": 1771282799999, "quote_volume": 2745699.2672, "trades": 16403, "taker_buy_base": 1133335.7, "taker_buy_quote": 1128514.1066 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.9921, "high": 0.9968, "low": 0.9887, "close": 0.9926, "volume": 987889.4, "close_time": 1771286399999, "quote_volume": 979905.83735, "trades": 6754, "taker_buy_base": 484958.7, "taker_buy_quote": 480984.51321 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.9926, "high": 0.9982, "low": 0.9891, "close": 0.9937, "volume": 660103.5, "close_time": 1771289999999, "quote_volume": 655937.41895, "trades": 6497, "taker_buy_base": 413479.8, "taker_buy_quote": 410982.86114 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.9938, "high": 0.9973, "low": 0.9862, "close": 0.987, "volume": 557483.9, "close_time": 1771293599999, "quote_volume": 553200.63586, "trades": 5772, "taker_buy_base": 278322.2, "taker_buy_quote": 276342.76825 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.9869, "high": 0.9992, "low": 0.9797, "close": 0.9938, "volume": 1263019.2, "close_time": 1771297199999, "quote_volume": 1253099.56476, "trades": 9679, "taker_buy_base": 624199.7, "taker_buy_quote": 619875.03059 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.9937, "high": 0.9938, "low": 0.9831, "close": 0.9831, "volume": 1082637.8, "close_time": 1771300799999, "quote_volume": 1068644.69768, "trades": 7203, "taker_buy_base": 500487.9, "taker_buy_quote": 494092.80096 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.9832, "high": 0.9896, "low": 0.98, "close": 0.9842, "volume": 957100.0, "close_time": 1771304399999, "quote_volume": 942047.59362, "trades": 6828, "taker_buy_base": 517163.9, "taker_buy_quote": 509226.61199 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.9842, "high": 0.9853, "low": 0.9668, "close": 0.9742, "volume": 1656337.6, "close_time": 1771307999999, "quote_volume": 1613752.53359, "trades": 9158, "taker_buy_base": 878909.4, "taker_buy_quote": 855714.87828 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.9743, "high": 0.9805, "low": 0.9743, "close": 0.9781, "volume": 443442.0, "close_time": 1771311599999, "quote_volume": 433354.69924, "trades": 4077, "taker_buy_base": 314893.1, "taker_buy_quote": 307763.98805 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.9781, "high": 0.9782, "low": 0.9712, "close": 0.9716, "volume": 431012.6, "close_time": 1771315199999, "quote_volume": 420179.98616, "trades": 4146, "taker_buy_base": 185697.9, "taker_buy_quote": 181067.33292 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.9715, "high": 0.9793, "low": 0.9684, "close": 0.9715, "volume": 1338556.2, "close_time": 1771318799999, "quote_volume": 1304028.18187, "trades": 8842, "taker_buy_base": 681355.9, "taker_buy_quote": 663750.66552 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.9716, "high": 0.9718, "low": 0.9658, "close": 0.9704, "volume": 865426.1, "close_time": 1771322399999, "quote_volume": 837724.39844, "trades": 5574, "taker_buy_base": 310151.4, "taker_buy_quote": 300307.72333 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.9703, "high": 0.9714, "low": 0.9612, "close": 0.9648, "volume": 1092927.9, "close_time": 1771325999999, "quote_volume": 1054793.05287, "trades": 7826, "taker_buy_base": 450234.6, "taker_buy_quote": 434675.57132 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.9648, "high": 0.9709, "low": 0.9648, "close": 0.9688, "volume": 500708.8, "close_time": 1771329599999, "quote_volume": 484793.96256, "trades": 4625, "taker_buy_base": 300767.7, "taker_buy_quote": 291179.42832 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.9687, "high": 0.9752, "low": 0.9673, "close": 0.9684, "volume": 849379.6, "close_time": 1771333199999, "quote_volume": 825044.97639, "trades": 6929, "taker_buy_base": 431813.2, "taker_buy_quote": 419446.94495 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.9685, "high": 0.9818, "low": 0.9663, "close": 0.9762, "volume": 1188849.9, "close_time": 1771336799999, "quote_volume": 1159541.30886, "trades": 10340, "taker_buy_base": 636510.7, "taker_buy_quote": 620698.63729 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.9762, "high": 0.9825, "low": 0.954, "close": 0.9578, "volume": 2695435.1, "close_time": 1771340399999, "quote_volume": 2607611.16387, "trades": 23770, "taker_buy_base": 1308481.5, "taker_buy_quote": 1265947.41939 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.9577, "high": 0.9702, "low": 0.9542, "close": 0.969, "volume": 1609908.9, "close_time": 1771343999999, "quote_volume": 1550276.63484, "trades": 17568, "taker_buy_base": 850050.1, "taker_buy_quote": 818671.54151 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.9691, "high": 0.9909, "low": 0.9678, "close": 0.9765, "volume": 2902830.8, "close_time": 1771347599999, "quote_volume": 2850849.18756, "trades": 25037, "taker_buy_base": 1236285.3, "taker_buy_quote": 1212963.79839 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.9765, "high": 0.9774, "low": 0.9527, "close": 0.9627, "volume": 2275471.8, "close_time": 1771351199999, "quote_volume": 2190723.03507, "trades": 18881, "taker_buy_base": 1011064.0, "taker_buy_quote": 973382.3495 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.9626, "high": 0.9807, "low": 0.9596, "close": 0.9745, "volume": 1558331.4, "close_time": 1771354799999, "quote_volume": 1513954.4788, "trades": 14043, "taker_buy_base": 929955.2, "taker_buy_quote": 903295.2255 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.9746, "high": 0.9783, "low": 0.9662, "close": 0.9686, "volume": 1182895.2, "close_time": 1771358399999, "quote_volume": 1148409.13468, "trades": 8994, "taker_buy_base": 451233.5, "taker_buy_quote": 438402.76768 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.9685, "high": 0.9703, "low": 0.9614, "close": 0.9654, "volume": 730502.6, "close_time": 1771361999999, "quote_volume": 705386.70581, "trades": 7391, "taker_buy_base": 304905.3, "taker_buy_quote": 294447.57882 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.9656, "high": 0.9699, "low": 0.9632, "close": 0.9689, "volume": 502881.3, "close_time": 1771365599999, "quote_volume": 486124.84855, "trades": 4536, "taker_buy_base": 250943.2, "taker_buy_quote": 242540.09222 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.9689, "high": 0.9749, "low": 0.9672, "close": 0.9683, "volume": 512614.2, "close_time": 1771369199999, "quote_volume": 498001.17159, "trades": 3873, "taker_buy_base": 248086.8, "taker_buy_quote": 240979.91178 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.9682, "high": 0.9699, "low": 0.965, "close": 0.9681, "volume": 480767.6, "close_time": 1771372799999, "quote_volume": 465249.36117, "trades": 4397, "taker_buy_base": 228826.9, "taker_buy_quote": 221495.84286 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.9681, "high": 0.9704, "low": 0.9636, "close": 0.9637, "volume": 283695.2, "close_time": 1771376399999, "quote_volume": 274454.97316, "trades": 3698, "taker_buy_base": 149315.8, "taker_buy_quote": 144480.22876 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.9638, "high": 0.9655, "low": 0.9581, "close": 0.9624, "volume": 637337.0, "close_time": 1771379999999, "quote_volume": 612708.58839, "trades": 5098, "taker_buy_base": 315018.4, "taker_buy_quote": 302848.71243 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.9623, "high": 0.97, "low": 0.9618, "close": 0.9677, "volume": 359894.4, "close_time": 1771383599999, "quote_volume": 347625.1925, "trades": 3460, "taker_buy_base": 224251.0, "taker_buy_quote": 216606.35104 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.9678, "high": 0.9735, "low": 0.9672, "close": 0.9716, "volume": 371269.0, "close_time": 1771387199999, "quote_volume": 360813.80534, "trades": 3650, "taker_buy_base": 219114.4, "taker_buy_quote": 212923.16776 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.9716, "high": 0.9735, "low": 0.969, "close": 0.97, "volume": 393796.2, "close_time": 1771390799999, "quote_volume": 382323.16034, "trades": 3327, "taker_buy_base": 180868.9, "taker_buy_quote": 175612.34454 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.97, "high": 0.9731, "low": 0.9681, "close": 0.97, "volume": 365108.3, "close_time": 1771394399999, "quote_volume": 354245.74661, "trades": 2821, "taker_buy_base": 172751.0, "taker_buy_quote": 167642.48628 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.9701, "high": 0.9711, "low": 0.9661, "close": 0.9668, "volume": 1434223.0, "close_time": 1771397999999, "quote_volume": 1388789.17661, "trades": 6860, "taker_buy_base": 416658.8, "taker_buy_quote": 403347.77242 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.9669, "high": 0.9798, "low": 0.9639, "close": 0.9765, "volume": 770765.0, "close_time": 1771401599999, "quote_volume": 750343.89311, "trades": 5984, "taker_buy_base": 468182.8, "taker_buy_quote": 455555.68083 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.9765, "high": 0.9863, "low": 0.9763, "close": 0.9784, "volume": 1537661.5, "close_time": 1771405199999, "quote_volume": 1508306.82282, "trades": 7827, "taker_buy_base": 958530.2, "taker_buy_quote": 940119.96774 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.9784, "high": 0.981, "low": 0.9772, "close": 0.9783, "volume": 483332.8, "close_time": 1771408799999, "quote_volume": 473027.13626, "trades": 3705, "taker_buy_base": 247270.7, "taker_buy_quote": 242001.20915 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.9783, "high": 0.9822, "low": 0.9708, "close": 0.9719, "volume": 879110.6, "close_time": 1771412399999, "quote_volume": 858073.01081, "trades": 5660, "taker_buy_base": 413099.1, "taker_buy_quote": 403332.41412 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.9719, "high": 0.9748, "low": 0.9596, "close": 0.9606, "volume": 3126988.5, "close_time": 1771415999999, "quote_volume": 3020894.02085, "trades": 15957, "taker_buy_base": 1317362.9, "taker_buy_quote": 1272727.63726 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.9606, "high": 0.9647, "low": 0.9558, "close": 0.9574, "volume": 1348946.1, "close_time": 1771419599999, "quote_volume": 1295596.69247, "trades": 10821, "taker_buy_base": 708501.4, "taker_buy_quote": 680483.91073 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.9575, "high": 0.9599, "low": 0.9477, "close": 0.952, "volume": 2088303.9, "close_time": 1771423199999, "quote_volume": 1990653.93755, "trades": 12394, "taker_buy_base": 1229437.9, "taker_buy_quote": 1171762.96748 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.9519, "high": 0.9564, "low": 0.9445, "close": 0.9539, "volume": 2332982.6, "close_time": 1771426799999, "quote_volume": 2218244.70852, "trades": 21081, "taker_buy_base": 1102845.8, "taker_buy_quote": 1048437.22723 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.9538, "high": 0.9758, "low": 0.9531, "close": 0.9613, "volume": 2830276.1, "close_time": 1771430399999, "quote_volume": 2727986.57905, "trades": 19228, "taker_buy_base": 1542018.2, "taker_buy_quote": 1487216.27482 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.9613, "high": 0.9615, "low": 0.9477, "close": 0.9505, "volume": 1988221.2, "close_time": 1771433999999, "quote_volume": 1896477.96204, "trades": 13542, "taker_buy_base": 1011706.6, "taker_buy_quote": 964597.24011 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.9504, "high": 0.9608, "low": 0.9501, "close": 0.9517, "volume": 676653.2, "close_time": 1771437599999, "quote_volume": 646020.57474, "trades": 6778, "taker_buy_base": 383332.9, "taker_buy_quote": 366084.17362 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.9518, "high": 0.9531, "low": 0.9389, "close": 0.9404, "volume": 2223860.4, "close_time": 1771441199999, "quote_volume": 2100354.78393, "trades": 16363, "taker_buy_base": 945689.6, "taker_buy_quote": 893035.98735 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.9403, "high": 0.9441, "low": 0.9252, "close": 0.9328, "volume": 2808884.2, "close_time": 1771444799999, "quote_volume": 2622303.54861, "trades": 20375, "taker_buy_base": 1261518.1, "taker_buy_quote": 1177362.67477 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.9328, "high": 0.9376, "low": 0.9294, "close": 0.9323, "volume": 1541897.8, "close_time": 1771448399999, "quote_volume": 1439207.67291, "trades": 10528, "taker_buy_base": 717458.0, "taker_buy_quote": 669599.97838 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.9324, "high": 0.9343, "low": 0.9269, "close": 0.9289, "volume": 1433605.3, "close_time": 1771451999999, "quote_volume": 1334794.52944, "trades": 6907, "taker_buy_base": 840993.1, "taker_buy_quote": 783431.7388 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.9289, "high": 0.9308, "low": 0.9232, "close": 0.9287, "volume": 764950.6, "close_time": 1771455599999, "quote_volume": 708861.37068, "trades": 4627, "taker_buy_base": 364712.4, "taker_buy_quote": 338037.67604 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.9288, "high": 0.9314, "low": 0.925, "close": 0.9303, "volume": 396163.5, "close_time": 1771459199999, "quote_volume": 367621.7619, "trades": 3982, "taker_buy_base": 219270.5, "taker_buy_quote": 203484.7881 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.9304, "high": 0.9312, "low": 0.9266, "close": 0.9272, "volume": 383100.2, "close_time": 1771462799999, "quote_volume": 355877.41609, "trades": 3972, "taker_buy_base": 173173.5, "taker_buy_quote": 160839.36801 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.9271, "high": 0.9366, "low": 0.9271, "close": 0.9359, "volume": 1025551.5, "close_time": 1771466399999, "quote_volume": 956740.09942, "trades": 6576, "taker_buy_base": 662201.4, "taker_buy_quote": 617708.19576 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.936, "high": 0.9399, "low": 0.9323, "close": 0.9353, "volume": 816975.2, "close_time": 1771469999999, "quote_volume": 764813.89311, "trades": 4527, "taker_buy_base": 399815.8, "taker_buy_quote": 374410.96953 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.9354, "high": 0.9389, "low": 0.9323, "close": 0.9363, "volume": 369035.9, "close_time": 1771473599999, "quote_volume": 345285.5911, "trades": 3370, "taker_buy_base": 216610.3, "taker_buy_quote": 202690.13163 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.9363, "high": 0.94, "low": 0.9342, "close": 0.9349, "volume": 468801.4, "close_time": 1771477199999, "quote_volume": 439309.39813, "trades": 3904, "taker_buy_base": 257391.6, "taker_buy_quote": 241238.83393 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.935, "high": 0.9365, "low": 0.9293, "close": 0.933, "volume": 960243.9, "close_time": 1771480799999, "quote_volume": 895508.81886, "trades": 4653, "taker_buy_base": 466264.2, "taker_buy_quote": 434864.07485 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.9329, "high": 0.9404, "low": 0.9325, "close": 0.936, "volume": 644024.5, "close_time": 1771484399999, "quote_volume": 603391.94812, "trades": 4737, "taker_buy_base": 351211.6, "taker_buy_quote": 329079.46977 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.936, "high": 0.9374, "low": 0.9319, "close": 0.9333, "volume": 677065.5, "close_time": 1771487999999, "quote_volume": 632654.50698, "trades": 4837, "taker_buy_base": 335660.8, "taker_buy_quote": 313681.52925 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.9333, "high": 0.9333, "low": 0.9034, "close": 0.9095, "volume": 4761325.0, "close_time": 1771491599999, "quote_volume": 4354093.24447, "trades": 21297, "taker_buy_base": 2127257.2, "taker_buy_quote": 1942945.54286 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.9096, "high": 0.9216, "low": 0.9092, "close": 0.9163, "volume": 1411291.1, "close_time": 1771495199999, "quote_volume": 1292887.37935, "trades": 10625, "taker_buy_base": 828092.1, "taker_buy_quote": 758570.85446 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.9163, "high": 0.9209, "low": 0.9128, "close": 0.9176, "volume": 1294072.7, "close_time": 1771498799999, "quote_volume": 1186774.16493, "trades": 7280, "taker_buy_base": 565570.6, "taker_buy_quote": 518799.81539 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.9176, "high": 0.9203, "low": 0.9134, "close": 0.9154, "volume": 924717.1, "close_time": 1771502399999, "quote_volume": 847104.65981, "trades": 5061, "taker_buy_base": 436024.4, "taker_buy_quote": 399584.66294 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.9154, "high": 0.9177, "low": 0.913, "close": 0.9135, "volume": 788710.0, "close_time": 1771505999999, "quote_volume": 721753.52565, "trades": 5796, "taker_buy_base": 350186.4, "taker_buy_quote": 320473.01686 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.9135, "high": 0.9137, "low": 0.8958, "close": 0.9044, "volume": 3196851.1, "close_time": 1771509599999, "quote_volume": 2889515.70916, "trades": 17590, "taker_buy_base": 1362308.1, "taker_buy_quote": 1230961.76072 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.9044, "high": 0.9148, "low": 0.9012, "close": 0.9098, "volume": 2454964.3, "close_time": 1771513199999, "quote_volume": 2226540.76144, "trades": 16028, "taker_buy_base": 1268460.5, "taker_buy_quote": 1150779.64668 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.9098, "high": 0.9146, "low": 0.9005, "close": 0.9049, "volume": 2046887.0, "close_time": 1771516799999, "quote_volume": 1855451.92283, "trades": 12496, "taker_buy_base": 1149835.8, "taker_buy_quote": 1042634.79832 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.9048, "high": 0.9134, "low": 0.8968, "close": 0.9084, "volume": 2332340.9, "close_time": 1771520399999, "quote_volume": 2111388.50334, "trades": 13552, "taker_buy_base": 1189934.2, "taker_buy_quote": 1077618.9898 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.9085, "high": 0.9196, "low": 0.9029, "close": 0.9073, "volume": 1519965.6, "close_time": 1771523999999, "quote_volume": 1384178.61834, "trades": 10699, "taker_buy_base": 798337.9, "taker_buy_quote": 727131.42949 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.9072, "high": 0.9194, "low": 0.9066, "close": 0.9159, "volume": 1355351.7, "close_time": 1771527599999, "quote_volume": 1238273.42781, "trades": 9040, "taker_buy_base": 657512.2, "taker_buy_quote": 600828.99624 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.9159, "high": 0.9175, "low": 0.9093, "close": 0.9165, "volume": 819210.1, "close_time": 1771531199999, "quote_volume": 748296.63169, "trades": 6499, "taker_buy_base": 459515.0, "taker_buy_quote": 419692.21781 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.9165, "high": 0.92, "low": 0.9128, "close": 0.9179, "volume": 1286710.9, "close_time": 1771534799999, "quote_volume": 1179643.37971, "trades": 5671, "taker_buy_base": 736272.0, "taker_buy_quote": 675272.48163 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.9179, "high": 0.9204, "low": 0.9163, "close": 0.9175, "volume": 1154286.8, "close_time": 1771538399999, "quote_volume": 1059684.70342, "trades": 4120, "taker_buy_base": 530867.3, "taker_buy_quote": 487400.31378 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.9174, "high": 0.9231, "low": 0.9156, "close": 0.9207, "volume": 1258167.0, "close_time": 1771541999999, "quote_volume": 1157484.05221, "trades": 5097, "taker_buy_base": 656928.7, "taker_buy_quote": 604525.21725 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.9207, "high": 0.9294, "low": 0.9194, "close": 0.9284, "volume": 1120133.7, "close_time": 1771545599999, "quote_volume": 1034686.76404, "trades": 7203, "taker_buy_base": 507815.3, "taker_buy_quote": 469362.02016 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.9283, "high": 0.9374, "low": 0.9244, "close": 0.935, "volume": 1084133.9, "close_time": 1771549199999, "quote_volume": 1010135.01308, "trades": 7768, "taker_buy_base": 522351.2, "taker_buy_quote": 486790.32584 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.935, "high": 0.9404, "low": 0.9343, "close": 0.9378, "volume": 845247.4, "close_time": 1771552799999, "quote_volume": 792081.39307, "trades": 5236, "taker_buy_base": 431252.4, "taker_buy_quote": 404090.02341 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.9378, "high": 0.9432, "low": 0.937, "close": 0.937, "volume": 714913.0, "close_time": 1771556399999, "quote_volume": 671857.10975, "trades": 5114, "taker_buy_base": 376371.5, "taker_buy_quote": 353744.27733 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.937, "high": 0.942, "low": 0.9357, "close": 0.9373, "volume": 583250.3, "close_time": 1771559999999, "quote_volume": 547111.69181, "trades": 4117, "taker_buy_base": 250543.6, "taker_buy_quote": 235106.92755 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.9373, "high": 0.9381, "low": 0.9287, "close": 0.9343, "volume": 992906.4, "close_time": 1771563599999, "quote_volume": 927248.26188, "trades": 7333, "taker_buy_base": 382896.2, "taker_buy_quote": 357558.80741 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.9344, "high": 0.9456, "low": 0.9306, "close": 0.9388, "volume": 1393716.2, "close_time": 1771567199999, "quote_volume": 1309483.49479, "trades": 9621, "taker_buy_base": 629891.4, "taker_buy_quote": 591678.414 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.9388, "high": 0.9449, "low": 0.9388, "close": 0.9421, "volume": 714711.6, "close_time": 1771570799999, "quote_volume": 672680.85128, "trades": 5217, "taker_buy_base": 347733.2, "taker_buy_quote": 327227.53887 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.9422, "high": 0.9437, "low": 0.9377, "close": 0.9399, "volume": 497838.5, "close_time": 1771574399999, "quote_volume": 468528.21928, "trades": 4489, "taker_buy_base": 250553.4, "taker_buy_quote": 235808.37404 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.9399, "high": 0.9487, "low": 0.9393, "close": 0.9458, "volume": 553829.9, "close_time": 1771577999999, "quote_volume": 523010.86821, "trades": 5272, "taker_buy_base": 254205.1, "taker_buy_quote": 240022.96173 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.9458, "high": 0.9528, "low": 0.9456, "close": 0.9517, "volume": 1006105.3, "close_time": 1771581599999, "quote_volume": 956659.71254, "trades": 6659, "taker_buy_base": 716736.4, "taker_buy_quote": 681540.18154 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.9517, "high": 0.9593, "low": 0.948, "close": 0.9494, "volume": 1651580.8, "close_time": 1771585199999, "quote_volume": 1576986.27939, "trades": 9261, "taker_buy_base": 626203.7, "taker_buy_quote": 597607.68509 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.9495, "high": 0.952, "low": 0.9408, "close": 0.9453, "volume": 1247654.7, "close_time": 1771588799999, "quote_volume": 1179176.68222, "trades": 8562, "taker_buy_base": 424814.3, "taker_buy_quote": 401846.06187 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.9454, "high": 0.9497, "low": 0.9414, "close": 0.9446, "volume": 956828.4, "close_time": 1771592399999, "quote_volume": 905137.28701, "trades": 7242, "taker_buy_base": 498751.8, "taker_buy_quote": 471937.7244 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.9446, "high": 0.9451, "low": 0.9158, "close": 0.9217, "volume": 4184236.6, "close_time": 1771595999999, "quote_volume": 3884600.29536, "trades": 28542, "taker_buy_base": 1713271.4, "taker_buy_quote": 1589620.92595 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.9216, "high": 0.9411, "low": 0.9208, "close": 0.9355, "volume": 1909003.0, "close_time": 1771599599999, "quote_volume": 1779841.25461, "trades": 20728, "taker_buy_base": 936522.7, "taker_buy_quote": 873530.22566 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.9355, "high": 0.9672, "low": 0.9355, "close": 0.967, "volume": 5771609.8, "close_time": 1771603199999, "quote_volume": 5506278.59749, "trades": 60263, "taker_buy_base": 3327446.5, "taker_buy_quote": 3175091.77867 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.967, "high": 0.978, "low": 0.9578, "close": 0.9654, "volume": 5267647.6, "close_time": 1771606799999, "quote_volume": 5100072.70603, "trades": 45179, "taker_buy_base": 3031193.1, "taker_buy_quote": 2936141.24 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.9654, "high": 0.9654, "low": 0.9414, "close": 0.9581, "volume": 3535464.9, "close_time": 1771610399999, "quote_volume": 3362158.89298, "trades": 24864, "taker_buy_base": 1539545.3, "taker_buy_quote": 1465102.47567 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.9582, "high": 0.9704, "low": 0.9543, "close": 0.9633, "volume": 3889581.7, "close_time": 1771613999999, "quote_volume": 3739900.88351, "trades": 30514, "taker_buy_base": 2103421.6, "taker_buy_quote": 2023023.49654 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.9633, "high": 0.9661, "low": 0.9522, "close": 0.9556, "volume": 938798.8, "close_time": 1771617599999, "quote_volume": 898888.55665, "trades": 9854, "taker_buy_base": 384103.4, "taker_buy_quote": 367970.35456 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.9556, "high": 0.9591, "low": 0.9479, "close": 0.9564, "volume": 915437.7, "close_time": 1771621199999, "quote_volume": 872279.1232, "trades": 7243, "taker_buy_base": 327108.9, "taker_buy_quote": 312065.04518 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.9565, "high": 0.9594, "low": 0.9535, "close": 0.9553, "volume": 390963.7, "close_time": 1771624799999, "quote_volume": 373674.78925, "trades": 4448, "taker_buy_base": 193078.2, "taker_buy_quote": 184554.64855 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.9554, "high": 0.9579, "low": 0.9495, "close": 0.9565, "volume": 920765.8, "close_time": 1771628399999, "quote_volume": 879011.01229, "trades": 6657, "taker_buy_base": 436814.4, "taker_buy_quote": 416863.06758 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.9565, "high": 0.9577, "low": 0.9516, "close": 0.9541, "volume": 701733.0, "close_time": 1771631999999, "quote_volume": 669953.36204, "trades": 5182, "taker_buy_base": 481998.8, "taker_buy_quote": 460234.12472 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.9541, "high": 0.9549, "low": 0.9467, "close": 0.948, "volume": 646953.1, "close_time": 1771635599999, "quote_volume": 615194.47372, "trades": 5833, "taker_buy_base": 292571.6, "taker_buy_quote": 278523.35122 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.948, "high": 0.9517, "low": 0.947, "close": 0.9495, "volume": 396223.5, "close_time": 1771639199999, "quote_volume": 376054.65879, "trades": 3420, "taker_buy_base": 238813.7, "taker_buy_quote": 226697.39314 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.9496, "high": 0.955, "low": 0.9478, "close": 0.9535, "volume": 466657.2, "close_time": 1771642799999, "quote_volume": 444578.13848, "trades": 4001, "taker_buy_base": 266955.1, "taker_buy_quote": 254409.76962 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.9535, "high": 0.9536, "low": 0.9455, "close": 0.9498, "volume": 852840.3, "close_time": 1771646399999, "quote_volume": 809299.74292, "trades": 5904, "taker_buy_base": 514519.6, "taker_buy_quote": 488479.02859 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.9498, "high": 0.9537, "low": 0.9487, "close": 0.9534, "volume": 279508.9, "close_time": 1771649999999, "quote_volume": 265897.50032, "trades": 3224, "taker_buy_base": 186578.4, "taker_buy_quote": 177520.10885 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.9533, "high": 0.9566, "low": 0.953, "close": 0.9543, "volume": 268024.2, "close_time": 1771653599999, "quote_volume": 255886.04888, "trades": 2679, "taker_buy_base": 136799.0, "taker_buy_quote": 130589.31591 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.9542, "high": 0.9557, "low": 0.9483, "close": 0.9493, "volume": 440169.9, "close_time": 1771657199999, "quote_volume": 419227.51871, "trades": 3851, "taker_buy_base": 182272.4, "taker_buy_quote": 173626.22369 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.9493, "high": 0.9515, "low": 0.9448, "close": 0.9506, "volume": 520221.8, "close_time": 1771660799999, "quote_volume": 493097.44418, "trades": 3774, "taker_buy_base": 157482.4, "taker_buy_quote": 149386.46044 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.9506, "high": 0.9554, "low": 0.9479, "close": 0.9542, "volume": 521973.6, "close_time": 1771664399999, "quote_volume": 496342.11948, "trades": 4278, "taker_buy_base": 281309.7, "taker_buy_quote": 267550.00977 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.9543, "high": 0.9636, "low": 0.9536, "close": 0.9564, "volume": 1521616.4, "close_time": 1771667999999, "quote_volume": 1459620.1471, "trades": 8004, "taker_buy_base": 806317.8, "taker_buy_quote": 773641.78521 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.9564, "high": 0.9611, "low": 0.9558, "close": 0.9575, "volume": 489417.3, "close_time": 1771671599999, "quote_volume": 469096.97131, "trades": 4852, "taker_buy_base": 284677.2, "taker_buy_quote": 272838.18148 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.9574, "high": 0.965, "low": 0.9572, "close": 0.9606, "volume": 859705.8, "close_time": 1771675199999, "quote_volume": 827289.754, "trades": 6210, "taker_buy_base": 585628.8, "taker_buy_quote": 563696.78208 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.9607, "high": 0.9622, "low": 0.9523, "close": 0.9558, "volume": 682430.5, "close_time": 1771678799999, "quote_volume": 651977.71405, "trades": 5563, "taker_buy_base": 327436.3, "taker_buy_quote": 312642.11819 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.9558, "high": 0.9631, "low": 0.9534, "close": 0.9624, "volume": 933837.8, "close_time": 1771682399999, "quote_volume": 893899.39177, "trades": 5125, "taker_buy_base": 534194.7, "taker_buy_quote": 511231.41135 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.9625, "high": 0.9695, "low": 0.9605, "close": 0.9631, "volume": 1317669.6, "close_time": 1771685999999, "quote_volume": 1271004.59782, "trades": 9310, "taker_buy_base": 649423.4, "taker_buy_quote": 626673.32789 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.963, "high": 0.9642, "low": 0.956, "close": 0.958, "volume": 907575.7, "close_time": 1771689599999, "quote_volume": 870841.88445, "trades": 6709, "taker_buy_base": 392168.8, "taker_buy_quote": 376599.18242 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.958, "high": 0.9589, "low": 0.9441, "close": 0.9498, "volume": 2181923.7, "close_time": 1771693199999, "quote_volume": 2071897.14076, "trades": 11863, "taker_buy_base": 776246.0, "taker_buy_quote": 737205.91373 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.9498, "high": 0.9557, "low": 0.9457, "close": 0.9536, "volume": 725584.5, "close_time": 1771696799999, "quote_volume": 690376.05656, "trades": 5399, "taker_buy_base": 374149.4, "taker_buy_quote": 356009.25356 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.9536, "high": 0.9605, "low": 0.9519, "close": 0.9573, "volume": 1435770.9, "close_time": 1771700399999, "quote_volume": 1371968.9688, "trades": 6209, "taker_buy_base": 900858.5, "taker_buy_quote": 861106.48258 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.9574, "high": 0.9615, "low": 0.9548, "close": 0.9554, "volume": 431808.2, "close_time": 1771703999999, "quote_volume": 413714.22818, "trades": 4257, "taker_buy_base": 177888.0, "taker_buy_quote": 170486.04872 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.9553, "high": 0.9557, "low": 0.9478, "close": 0.9479, "volume": 1140479.2, "close_time": 1771707599999, "quote_volume": 1084864.96874, "trades": 6824, "taker_buy_base": 553314.2, "taker_buy_quote": 526221.03694 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.9478, "high": 0.9549, "low": 0.9468, "close": 0.9544, "volume": 1952477.0, "close_time": 1771711199999, "quote_volume": 1856890.83826, "trades": 17331, "taker_buy_base": 642876.5, "taker_buy_quote": 611567.70577 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.9544, "high": 0.9554, "low": 0.9486, "close": 0.9494, "volume": 779524.8, "close_time": 1771714799999, "quote_volume": 742171.52286, "trades": 6540, "taker_buy_base": 350189.2, "taker_buy_quote": 333305.54923 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.9493, "high": 0.9518, "low": 0.9465, "close": 0.9496, "volume": 678701.6, "close_time": 1771718399999, "quote_volume": 644361.70681, "trades": 6356, "taker_buy_base": 454671.5, "taker_buy_quote": 431671.29679 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.9495, "high": 0.9495, "low": 0.939, "close": 0.9423, "volume": 882031.2, "close_time": 1771721999999, "quote_volume": 832506.87208, "trades": 6881, "taker_buy_base": 360173.9, "taker_buy_quote": 340155.63389 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.9424, "high": 0.9461, "low": 0.9414, "close": 0.9433, "volume": 408849.3, "close_time": 1771725599999, "quote_volume": 385800.92425, "trades": 3622, "taker_buy_base": 238395.7, "taker_buy_quote": 224971.86958 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.9433, "high": 0.9463, "low": 0.9351, "close": 0.9356, "volume": 800912.2, "close_time": 1771729199999, "quote_volume": 753421.04854, "trades": 6050, "taker_buy_base": 383298.9, "taker_buy_quote": 360819.13764 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.9356, "high": 0.9386, "low": 0.9316, "close": 0.938, "volume": 894809.4, "close_time": 1771732799999, "quote_volume": 836674.80257, "trades": 5013, "taker_buy_base": 501441.0, "taker_buy_quote": 468881.49298 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.9379, "high": 0.9408, "low": 0.9375, "close": 0.9398, "volume": 286444.1, "close_time": 1771736399999, "quote_volume": 268926.00858, "trades": 2112, "taker_buy_base": 139123.0, "taker_buy_quote": 130626.70789 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.9398, "high": 0.94, "low": 0.9335, "close": 0.9345, "volume": 572278.4, "close_time": 1771739999999, "quote_volume": 536453.48803, "trades": 3474, "taker_buy_base": 176257.0, "taker_buy_quote": 165205.33224 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.9344, "high": 0.9372, "low": 0.9331, "close": 0.9355, "volume": 757503.7, "close_time": 1771743599999, "quote_volume": 708629.02496, "trades": 3109, "taker_buy_base": 248254.9, "taker_buy_quote": 232266.41643 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.9356, "high": 0.9383, "low": 0.934, "close": 0.9344, "volume": 412264.0, "close_time": 1771747199999, "quote_volume": 385857.0767, "trades": 2949, "taker_buy_base": 201172.5, "taker_buy_quote": 188292.95317 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.9344, "high": 0.9351, "low": 0.93, "close": 0.9317, "volume": 475181.9, "close_time": 1771750799999, "quote_volume": 442923.46375, "trades": 4067, "taker_buy_base": 224665.9, "taker_buy_quote": 209390.1946 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.9318, "high": 0.9352, "low": 0.9313, "close": 0.9352, "volume": 257938.2, "close_time": 1771754399999, "quote_volume": 240666.938, "trades": 2858, "taker_buy_base": 156747.0, "taker_buy_quote": 146232.04936 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.9353, "high": 0.9382, "low": 0.9339, "close": 0.9357, "volume": 387045.0, "close_time": 1771757999999, "quote_volume": 362594.16972, "trades": 2880, "taker_buy_base": 217876.7, "taker_buy_quote": 204127.30998 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.9358, "high": 0.9391, "low": 0.9353, "close": 0.9363, "volume": 883378.0, "close_time": 1771761599999, "quote_volume": 828129.29934, "trades": 3105, "taker_buy_base": 428837.1, "taker_buy_quote": 402068.12097 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.9362, "high": 0.9363, "low": 0.9246, "close": 0.9268, "volume": 1207767.5, "close_time": 1771765199999, "quote_volume": 1120774.33329, "trades": 7979, "taker_buy_base": 522029.6, "taker_buy_quote": 484382.67192 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.9269, "high": 0.9292, "low": 0.9201, "close": 0.9238, "volume": 1010463.3, "close_time": 1771768799999, "quote_volume": 934475.09969, "trades": 9036, "taker_buy_base": 488885.5, "taker_buy_quote": 452216.91999 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.9239, "high": 0.9253, "low": 0.9171, "close": 0.9203, "volume": 867040.6, "close_time": 1771772399999, "quote_volume": 798927.44191, "trades": 7036, "taker_buy_base": 392598.6, "taker_buy_quote": 361915.80905 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.9203, "high": 0.9261, "low": 0.9165, "close": 0.9253, "volume": 814916.8, "close_time": 1771775999999, "quote_volume": 750995.63525, "trades": 5759, "taker_buy_base": 444194.7, "taker_buy_quote": 409439.16151 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.9252, "high": 0.9265, "low": 0.9205, "close": 0.9262, "volume": 323544.0, "close_time": 1771779599999, "quote_volume": 298874.76432, "trades": 3030, "taker_buy_base": 169484.9, "taker_buy_quote": 156580.58939 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.9262, "high": 0.9278, "low": 0.9199, "close": 0.9222, "volume": 644873.5, "close_time": 1771783199999, "quote_volume": 595287.3395, "trades": 5805, "taker_buy_base": 322622.9, "taker_buy_quote": 297894.53804 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.9221, "high": 0.9229, "low": 0.9195, "close": 0.9214, "volume": 620145.5, "close_time": 1771786799999, "quote_volume": 571595.31478, "trades": 2569, "taker_buy_base": 438872.4, "taker_buy_quote": 404564.30797 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.9215, "high": 0.9218, "low": 0.9182, "close": 0.9205, "volume": 246134.2, "close_time": 1771790399999, "quote_volume": 226437.32834, "trades": 1937, "taker_buy_base": 126862.4, "taker_buy_quote": 116736.11024 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.9205, "high": 0.921, "low": 0.9139, "close": 0.9157, "volume": 371136.2, "close_time": 1771793999999, "quote_volume": 340502.43059, "trades": 2905, "taker_buy_base": 123059.8, "taker_buy_quote": 112932.34371 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.9158, "high": 0.921, "low": 0.9148, "close": 0.9203, "volume": 405159.8, "close_time": 1771797599999, "quote_volume": 371969.80205, "trades": 2808, "taker_buy_base": 218638.5, "taker_buy_quote": 200789.65556 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.9203, "high": 0.9268, "low": 0.9183, "close": 0.9261, "volume": 488180.6, "close_time": 1771801199999, "quote_volume": 450529.42664, "trades": 3226, "taker_buy_base": 275561.2, "taker_buy_quote": 254374.14157 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.9261, "high": 0.9269, "low": 0.921, "close": 0.9254, "volume": 391294.0, "close_time": 1771804799999, "quote_volume": 361477.15897, "trades": 3929, "taker_buy_base": 189771.2, "taker_buy_quote": 175361.85618 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.9254, "high": 0.9266, "low": 0.9079, "close": 0.909, "volume": 1167531.8, "close_time": 1771808399999, "quote_volume": 1068833.40246, "trades": 7158, "taker_buy_base": 438626.8, "taker_buy_quote": 401613.0999 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.9091, "high": 0.9096, "low": 0.8613, "close": 0.8633, "volume": 15022011.1, "close_time": 1771811999999, "quote_volume": 13196907.51607, "trades": 97527, "taker_buy_base": 7646086.9, "taker_buy_quote": 6715436.56273 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.8632, "high": 0.8732, "low": 0.8615, "close": 0.8724, "volume": 3515523.2, "close_time": 1771815599999, "quote_volume": 3052502.36392, "trades": 22366, "taker_buy_base": 1708659.1, "taker_buy_quote": 1484217.15063 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.8724, "high": 0.8787, "low": 0.8715, "close": 0.8773, "volume": 1658568.1, "close_time": 1771819199999, "quote_volume": 1450936.43244, "trades": 10984, "taker_buy_base": 797458.7, "taker_buy_quote": 697744.51354 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.8773, "high": 0.8778, "low": 0.868, "close": 0.8707, "volume": 1273339.7, "close_time": 1771822799999, "quote_volume": 1110662.51671, "trades": 8392, "taker_buy_base": 546323.9, "taker_buy_quote": 476579.31658 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.8707, "high": 0.8797, "low": 0.8701, "close": 0.8767, "volume": 1368488.0, "close_time": 1771826399999, "quote_volume": 1199753.41816, "trades": 9409, "taker_buy_base": 776662.5, "taker_buy_quote": 680773.0502 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.8767, "high": 0.8946, "low": 0.8762, "close": 0.8927, "volume": 2779790.6, "close_time": 1771829999999, "quote_volume": 2469840.04841, "trades": 15082, "taker_buy_base": 1750039.4, "taker_buy_quote": 1554501.7006 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.8927, "high": 0.8981, "low": 0.8906, "close": 0.8929, "volume": 1132984.8, "close_time": 1771833599999, "quote_volume": 1012604.14388, "trades": 8648, "taker_buy_base": 702061.9, "taker_buy_quote": 627472.71623 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.8928, "high": 0.8928, "low": 0.8858, "close": 0.8884, "volume": 738670.5, "close_time": 1771837199999, "quote_volume": 656167.44827, "trades": 5998, "taker_buy_base": 354223.0, "taker_buy_quote": 314582.9664 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.8884, "high": 0.9104, "low": 0.8884, "close": 0.9084, "volume": 1506535.0, "close_time": 1771840799999, "quote_volume": 1356702.81997, "trades": 12642, "taker_buy_base": 970229.2, "taker_buy_quote": 873146.14908 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.9085, "high": 0.9109, "low": 0.904, "close": 0.905, "volume": 848810.6, "close_time": 1771844399999, "quote_volume": 769450.23091, "trades": 6744, "taker_buy_base": 424716.8, "taker_buy_quote": 385060.97375 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.9051, "high": 0.9117, "low": 0.9024, "close": 0.9041, "volume": 1069313.5, "close_time": 1771847999999, "quote_volume": 969076.05708, "trades": 5713, "taker_buy_base": 535089.1, "taker_buy_quote": 485052.32706 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.9042, "high": 0.9157, "low": 0.9, "close": 0.9113, "volume": 1279216.4, "close_time": 1771851599999, "quote_volume": 1161314.5475, "trades": 9516, "taker_buy_base": 626732.6, "taker_buy_quote": 569391.39808 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.9114, "high": 0.912, "low": 0.9035, "close": 0.9037, "volume": 1680026.0, "close_time": 1771855199999, "quote_volume": 1526047.91192, "trades": 13174, "taker_buy_base": 563589.7, "taker_buy_quote": 511892.18842 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.9038, "high": 0.905, "low": 0.8908, "close": 0.8986, "volume": 1624327.4, "close_time": 1771858799999, "quote_volume": 1460119.39367, "trades": 15722, "taker_buy_base": 777923.9, "taker_buy_quote": 699255.92638 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.8986, "high": 0.9006, "low": 0.8843, "close": 0.8864, "volume": 1831956.3, "close_time": 1771862399999, "quote_volume": 1632884.12918, "trades": 14147, "taker_buy_base": 760680.2, "taker_buy_quote": 677673.99109 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.8863, "high": 0.8912, "low": 0.88, "close": 0.8833, "volume": 1668811.2, "close_time": 1771865999999, "quote_volume": 1476629.75129, "trades": 12068, "taker_buy_base": 790506.0, "taker_buy_quote": 700020.01953 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.8834, "high": 0.8855, "low": 0.8654, "close": 0.8786, "volume": 2807367.7, "close_time": 1771869599999, "quote_volume": 2452400.21397, "trades": 19873, "taker_buy_base": 1223512.4, "taker_buy_quote": 1068870.30759 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.8786, "high": 0.8873, "low": 0.8745, "close": 0.8754, "volume": 1522901.4, "close_time": 1771873199999, "quote_volume": 1340695.03297, "trades": 11968, "taker_buy_base": 871691.6, "taker_buy_quote": 767559.99308 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.8754, "high": 0.8769, "low": 0.8683, "close": 0.8703, "volume": 1538467.5, "close_time": 1771876799999, "quote_volume": 1341997.74146, "trades": 9949, "taker_buy_base": 793076.4, "taker_buy_quote": 691955.32619 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.8703, "high": 0.8787, "low": 0.8669, "close": 0.8783, "volume": 1676628.5, "close_time": 1771880399999, "quote_volume": 1459987.24277, "trades": 13023, "taker_buy_base": 879731.4, "taker_buy_quote": 766184.97873 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.8782, "high": 0.8817, "low": 0.8742, "close": 0.8798, "volume": 655893.2, "close_time": 1771883999999, "quote_volume": 575831.9795, "trades": 5813, "taker_buy_base": 351351.2, "taker_buy_quote": 308456.66271 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.8799, "high": 0.889, "low": 0.8791, "close": 0.8819, "volume": 1437886.3, "close_time": 1771887599999, "quote_volume": 1273154.42292, "trades": 9020, "taker_buy_base": 820486.5, "taker_buy_quote": 726677.17919 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.882, "high": 0.8852, "low": 0.8768, "close": 0.8798, "volume": 911427.1, "close_time": 1771891199999, "quote_volume": 803422.35085, "trades": 6611, "taker_buy_base": 331873.0, "taker_buy_quote": 292643.6068 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.8798, "high": 0.8892, "low": 0.8798, "close": 0.8872, "volume": 690832.0, "close_time": 1771894799999, "quote_volume": 611613.81457, "trades": 5752, "taker_buy_base": 368796.8, "taker_buy_quote": 326639.91913 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.8871, "high": 0.8891, "low": 0.8672, "close": 0.8799, "volume": 2805167.6, "close_time": 1771898399999, "quote_volume": 2467341.82146, "trades": 27649, "taker_buy_base": 1354466.2, "taker_buy_quote": 1191318.34748 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.8798, "high": 0.8832, "low": 0.8749, "close": 0.8763, "volume": 1133607.1, "close_time": 1771901999999, "quote_volume": 995574.63577, "trades": 9315, "taker_buy_base": 553386.3, "taker_buy_quote": 486143.15259 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.8762, "high": 0.8762, "low": 0.8522, "close": 0.8582, "volume": 3690433.5, "close_time": 1771905599999, "quote_volume": 3182331.80288, "trades": 21870, "taker_buy_base": 1519344.5, "taker_buy_quote": 1310177.43299 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.8582, "high": 0.8611, "low": 0.85, "close": 0.8608, "volume": 1986840.2, "close_time": 1771909199999, "quote_volume": 1700371.3803, "trades": 14071, "taker_buy_base": 893602.1, "taker_buy_quote": 765202.16429 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.8607, "high": 0.864, "low": 0.8537, "close": 0.8568, "volume": 1294326.6, "close_time": 1771912799999, "quote_volume": 1110475.73305, "trades": 9949, "taker_buy_base": 713905.8, "taker_buy_quote": 612605.97712 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.8569, "high": 0.8594, "low": 0.8514, "close": 0.8533, "volume": 730225.6, "close_time": 1771916399999, "quote_volume": 624903.35684, "trades": 5689, "taker_buy_base": 387427.5, "taker_buy_quote": 331537.29815 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.8534, "high": 0.8615, "low": 0.8522, "close": 0.858, "volume": 942963.9, "close_time": 1771919999999, "quote_volume": 809000.72034, "trades": 7060, "taker_buy_base": 448954.4, "taker_buy_quote": 385014.37599 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.8581, "high": 0.8631, "low": 0.8537, "close": 0.8609, "volume": 652573.1, "close_time": 1771923599999, "quote_volume": 560805.89923, "trades": 6405, "taker_buy_base": 375223.8, "taker_buy_quote": 322568.76063 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.8608, "high": 0.8619, "low": 0.8526, "close": 0.8587, "volume": 645380.9, "close_time": 1771927199999, "quote_volume": 553100.27524, "trades": 5876, "taker_buy_base": 319942.2, "taker_buy_quote": 274275.43707 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.8587, "high": 0.8601, "low": 0.856, "close": 0.8581, "volume": 591795.9, "close_time": 1771930799999, "quote_volume": 507654.66031, "trades": 4227, "taker_buy_base": 336086.2, "taker_buy_quote": 288313.9266 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.8581, "high": 0.8588, "low": 0.8553, "close": 0.8587, "volume": 675485.3, "close_time": 1771934399999, "quote_volume": 578865.721, "trades": 3684, "taker_buy_base": 277133.0, "taker_buy_quote": 237501.92568 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.8586, "high": 0.8608, "low": 0.8541, "close": 0.8552, "volume": 554732.3, "close_time": 1771937999999, "quote_volume": 475399.04757, "trades": 4501, "taker_buy_base": 266260.7, "taker_buy_quote": 228263.14958 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.8552, "high": 0.8566, "low": 0.8412, "close": 0.8513, "volume": 3263199.2, "close_time": 1771941599999, "quote_volume": 2772133.36076, "trades": 19770, "taker_buy_base": 1623383.2, "taker_buy_quote": 1379045.48912 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.8512, "high": 0.8668, "low": 0.8434, "close": 0.8594, "volume": 3061480.6, "close_time": 1771945199999, "quote_volume": 2616675.50877, "trades": 26114, "taker_buy_base": 1758422.4, "taker_buy_quote": 1503802.90494 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.8594, "high": 0.8713, "low": 0.857, "close": 0.8666, "volume": 2339887.5, "close_time": 1771948799999, "quote_volume": 2025188.0824, "trades": 15864, "taker_buy_base": 1430121.2, "taker_buy_quote": 1238079.94524 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.8666, "high": 0.8755, "low": 0.861, "close": 0.871, "volume": 1716922.9, "close_time": 1771952399999, "quote_volume": 1491507.81173, "trades": 14046, "taker_buy_base": 961602.8, "taker_buy_quote": 835417.94501 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.871, "high": 0.8722, "low": 0.8627, "close": 0.8647, "volume": 2336307.4, "close_time": 1771955999999, "quote_volume": 2025776.32476, "trades": 13741, "taker_buy_base": 1291737.3, "taker_buy_quote": 1119357.57142 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.8647, "high": 0.8708, "low": 0.8626, "close": 0.8674, "volume": 939231.4, "close_time": 1771959599999, "quote_volume": 813908.12703, "trades": 6627, "taker_buy_base": 424485.9, "taker_buy_quote": 367938.04065 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.8675, "high": 0.8706, "low": 0.8629, "close": 0.868, "volume": 840520.6, "close_time": 1771963199999, "quote_volume": 728947.19452, "trades": 6521, "taker_buy_base": 368626.1, "taker_buy_quote": 319764.18498 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.8679, "high": 0.8711, "low": 0.8661, "close": 0.8663, "volume": 405506.1, "close_time": 1771966799999, "quote_volume": 352111.96222, "trades": 3942, "taker_buy_base": 200219.7, "taker_buy_quote": 173884.77622 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.8662, "high": 0.8663, "low": 0.8579, "close": 0.8596, "volume": 1503479.9, "close_time": 1771970399999, "quote_volume": 1294245.97048, "trades": 6901, "taker_buy_base": 468225.7, "taker_buy_quote": 403066.10941 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.8595, "high": 0.868, "low": 0.8586, "close": 0.8642, "volume": 1096400.7, "close_time": 1771973999999, "quote_volume": 948240.38937, "trades": 6193, "taker_buy_base": 583583.5, "taker_buy_quote": 504882.07696 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.8643, "high": 0.8649, "low": 0.8584, "close": 0.8597, "volume": 506646.4, "close_time": 1771977599999, "quote_volume": 436333.39086, "trades": 4351, "taker_buy_base": 258943.1, "taker_buy_quote": 223035.27112 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.8597, "high": 0.8641, "low": 0.8572, "close": 0.8629, "volume": 677356.6, "close_time": 1771981199999, "quote_volume": 582627.49269, "trades": 4746, "taker_buy_base": 334919.0, "taker_buy_quote": 288090.46752 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.8629, "high": 0.9013, "low": 0.8626, "close": 0.8966, "volume": 6754626.4, "close_time": 1771984799999, "quote_volume": 5998584.63273, "trades": 48790, "taker_buy_base": 3610576.4, "taker_buy_quote": 3204985.19697 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.8965, "high": 0.9056, "low": 0.8912, "close": 0.8912, "volume": 2951307.8, "close_time": 1771988399999, "quote_volume": 2648936.75748, "trades": 18880, "taker_buy_base": 1403863.6, "taker_buy_quote": 1260753.25948 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.8913, "high": 0.8931, "low": 0.8802, "close": 0.881, "volume": 1497963.9, "close_time": 1771991999999, "quote_volume": 1326248.53749, "trades": 11002, "taker_buy_base": 543673.9, "taker_buy_quote": 481370.17478 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.881, "high": 0.8852, "low": 0.8738, "close": 0.8815, "volume": 1828357.4, "close_time": 1771995599999, "quote_volume": 1608163.78867, "trades": 11969, "taker_buy_base": 950475.7, "taker_buy_quote": 836266.06706 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.8815, "high": 0.8819, "low": 0.8647, "close": 0.8695, "volume": 1884638.8, "close_time": 1771999199999, "quote_volume": 1643656.95741, "trades": 12253, "taker_buy_base": 915877.0, "taker_buy_quote": 798241.08641 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.8696, "high": 0.8755, "low": 0.8692, "close": 0.8705, "volume": 1194104.7, "close_time": 1772002799999, "quote_volume": 1041560.14862, "trades": 7140, "taker_buy_base": 607045.9, "taker_buy_quote": 529459.15253 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.8705, "high": 0.8788, "low": 0.8698, "close": 0.8775, "volume": 1097108.7, "close_time": 1772006399999, "quote_volume": 960046.93169, "trades": 7186, "taker_buy_base": 564984.8, "taker_buy_quote": 494339.51493 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.8776, "high": 0.8906, "low": 0.8761, "close": 0.8896, "volume": 1325645.5, "close_time": 1772009999999, "quote_volume": 1171071.15027, "trades": 8636, "taker_buy_base": 765554.7, "taker_buy_quote": 676343.91549 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.8895, "high": 0.8958, "low": 0.889, "close": 0.8951, "volume": 1343250.1, "close_time": 1772013599999, "quote_volume": 1199103.82758, "trades": 8724, "taker_buy_base": 697338.0, "taker_buy_quote": 622640.32823 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.895, "high": 0.898, "low": 0.8917, "close": 0.8949, "volume": 824291.8, "close_time": 1772017199999, "quote_volume": 737224.83245, "trades": 6491, "taker_buy_base": 438726.9, "taker_buy_quote": 392323.25395 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.8949, "high": 0.8982, "low": 0.8895, "close": 0.8968, "volume": 844100.0, "close_time": 1772020799999, "quote_volume": 754731.98485, "trades": 7267, "taker_buy_base": 435671.1, "taker_buy_quote": 389601.91508 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.8967, "high": 0.9106, "low": 0.8953, "close": 0.9068, "volume": 2580235.9, "close_time": 1772024399999, "quote_volume": 2332845.47999, "trades": 15967, "taker_buy_base": 1665975.4, "taker_buy_quote": 1506540.45944 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.9069, "high": 0.9189, "low": 0.9054, "close": 0.9118, "volume": 3036071.5, "close_time": 1772027999999, "quote_volume": 2768592.11962, "trades": 19145, "taker_buy_base": 1616226.2, "taker_buy_quote": 1474219.72232 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.9119, "high": 0.94, "low": 0.9119, "close": 0.9392, "volume": 4963739.3, "close_time": 1772031599999, "quote_volume": 4602157.1313, "trades": 32033, "taker_buy_base": 2770507.6, "taker_buy_quote": 2568504.42272 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.9391, "high": 0.9511, "low": 0.9344, "close": 0.9473, "volume": 5693914.3, "close_time": 1772035199999, "quote_volume": 5359881.27472, "trades": 38551, "taker_buy_base": 2819258.7, "taker_buy_quote": 2655221.40697 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.9473, "high": 0.9633, "low": 0.9473, "close": 0.9633, "volume": 4132108.7, "close_time": 1772038799999, "quote_volume": 3951073.41645, "trades": 26558, "taker_buy_base": 2013449.2, "taker_buy_quote": 1924911.66421 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.9633, "high": 0.9815, "low": 0.9592, "close": 0.9754, "volume": 4354557.4, "close_time": 1772042399999, "quote_volume": 4230469.81708, "trades": 34635, "taker_buy_base": 2356476.4, "taker_buy_quote": 2289211.43508 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.9754, "high": 0.9978, "low": 0.9714, "close": 0.9943, "volume": 4649542.5, "close_time": 1772045999999, "quote_volume": 4583422.43141, "trades": 39111, "taker_buy_base": 2194511.5, "taker_buy_quote": 2164695.94914 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.9944, "high": 1.0015, "low": 0.9793, "close": 0.9991, "volume": 5998248.0, "close_time": 1772049599999, "quote_volume": 5934857.95046, "trades": 46252, "taker_buy_base": 2880532.3, "taker_buy_quote": 2851892.27027 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.9991, "high": 1.0192, "low": 0.9974, "close": 1.01, "volume": 5058810.2, "close_time": 1772053199999, "quote_volume": 5100271.44897, "trades": 43469, "taker_buy_base": 2732722.0, "taker_buy_quote": 2755279.4016 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.01, "high": 1.0259, "low": 0.996, "close": 1.0089, "volume": 5820411.6, "close_time": 1772056799999, "quote_volume": 5881604.37652, "trades": 51704, "taker_buy_base": 2924479.0, "taker_buy_quote": 2955989.87987 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.009, "high": 1.0143, "low": 0.9839, "close": 0.9907, "volume": 4839940.6, "close_time": 1772060399999, "quote_volume": 4825031.18081, "trades": 35104, "taker_buy_base": 1695480.1, "taker_buy_quote": 1693060.34793 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.9906, "high": 0.9907, "low": 0.9582, "close": 0.9688, "volume": 5806616.6, "close_time": 1772063999999, "quote_volume": 5654237.06963, "trades": 47339, "taker_buy_base": 2568223.3, "taker_buy_quote": 2498924.99153 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.9687, "high": 0.9777, "low": 0.9586, "close": 0.9668, "volume": 2951211.6, "close_time": 1772067599999, "quote_volume": 2860572.71214, "trades": 25645, "taker_buy_base": 1649034.2, "taker_buy_quote": 1598857.42296 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.9669, "high": 0.9768, "low": 0.9589, "close": 0.9596, "volume": 2039471.7, "close_time": 1772071199999, "quote_volume": 1973477.34237, "trades": 18341, "taker_buy_base": 967483.1, "taker_buy_quote": 937729.16755 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.9597, "high": 0.9674, "low": 0.9497, "close": 0.966, "volume": 2009649.0, "close_time": 1772074799999, "quote_volume": 1924297.57225, "trades": 15088, "taker_buy_base": 988436.3, "taker_buy_quote": 947123.47975 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.966, "high": 0.968, "low": 0.9591, "close": 0.9643, "volume": 1460422.4, "close_time": 1772078399999, "quote_volume": 1406535.46009, "trades": 12575, "taker_buy_base": 834937.6, "taker_buy_quote": 804018.57739 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.9642, "high": 0.9764, "low": 0.9632, "close": 0.9704, "volume": 1508760.8, "close_time": 1772081999999, "quote_volume": 1463218.36402, "trades": 11866, "taker_buy_base": 855690.9, "taker_buy_quote": 829874.03591 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.9703, "high": 0.9703, "low": 0.9545, "close": 0.9581, "volume": 1993155.3, "close_time": 1772085599999, "quote_volume": 1911991.48044, "trades": 11936, "taker_buy_base": 1054165.6, "taker_buy_quote": 1011321.18199 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.958, "high": 0.961, "low": 0.9514, "close": 0.9531, "volume": 1180505.0, "close_time": 1772089199999, "quote_volume": 1128389.07805, "trades": 9208, "taker_buy_base": 596267.5, "taker_buy_quote": 569795.60181 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.9532, "high": 0.9589, "low": 0.9498, "close": 0.952, "volume": 1045806.1, "close_time": 1772092799999, "quote_volume": 997695.60162, "trades": 7516, "taker_buy_base": 380562.0, "taker_buy_quote": 363117.28018 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.952, "high": 0.9591, "low": 0.9507, "close": 0.9521, "volume": 1409567.5, "close_time": 1772096399999, "quote_volume": 1346349.42345, "trades": 11372, "taker_buy_base": 722208.1, "taker_buy_quote": 689933.85387 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.9521, "high": 0.9687, "low": 0.9506, "close": 0.9644, "volume": 2396749.7, "close_time": 1772099999999, "quote_volume": 2306626.27787, "trades": 14849, "taker_buy_base": 1520015.3, "taker_buy_quote": 1463168.76807 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.9643, "high": 0.9655, "low": 0.9475, "close": 0.949, "volume": 2139234.2, "close_time": 1772103599999, "quote_volume": 2042899.81901, "trades": 15512, "taker_buy_base": 894073.6, "taker_buy_quote": 854257.81835 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.9489, "high": 0.9506, "low": 0.94, "close": 0.9422, "volume": 1744472.0, "close_time": 1772107199999, "quote_volume": 1646820.2274, "trades": 12326, "taker_buy_base": 781060.2, "taker_buy_quote": 737385.13574 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.9422, "high": 0.951, "low": 0.9388, "close": 0.9498, "volume": 1414483.2, "close_time": 1772110799999, "quote_volume": 1336381.02694, "trades": 10156, "taker_buy_base": 707133.9, "taker_buy_quote": 668435.76178 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.9499, "high": 0.9518, "low": 0.9444, "close": 0.9465, "volume": 837313.3, "close_time": 1772114399999, "quote_volume": 793872.8201, "trades": 7404, "taker_buy_base": 388851.7, "taker_buy_quote": 368726.17887 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.9465, "high": 0.9506, "low": 0.9345, "close": 0.9446, "volume": 4315424.0, "close_time": 1772117999999, "quote_volume": 4064699.79685, "trades": 33679, "taker_buy_base": 2032174.6, "taker_buy_quote": 1915945.22454 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.9445, "high": 0.948, "low": 0.9325, "close": 0.9426, "volume": 3509866.0, "close_time": 1772121599999, "quote_volume": 3297711.42766, "trades": 30604, "taker_buy_base": 1711931.3, "taker_buy_quote": 1608877.90358 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.9427, "high": 0.9445, "low": 0.9072, "close": 0.9093, "volume": 5382726.0, "close_time": 1772125199999, "quote_volume": 4957343.12778, "trades": 36204, "taker_buy_base": 2358058.4, "taker_buy_quote": 2170893.78022 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.9094, "high": 0.9196, "low": 0.9081, "close": 0.9138, "volume": 2294722.3, "close_time": 1772128799999, "quote_volume": 2100566.48385, "trades": 17691, "taker_buy_base": 1292212.0, "taker_buy_quote": 1182851.47144 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.9137, "high": 0.9245, "low": 0.9092, "close": 0.9228, "volume": 2990708.5, "close_time": 1772132399999, "quote_volume": 2746540.93321, "trades": 17427, "taker_buy_base": 1589860.3, "taker_buy_quote": 1460952.31093 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.9228, "high": 0.938, "low": 0.9223, "close": 0.9324, "volume": 3575999.7, "close_time": 1772135999999, "quote_volume": 3332254.69725, "trades": 21942, "taker_buy_base": 1877067.9, "taker_buy_quote": 1749318.28306 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.9323, "high": 0.9365, "low": 0.9274, "close": 0.9297, "volume": 1331930.9, "close_time": 1772139599999, "quote_volume": 1241038.2955, "trades": 11506, "taker_buy_base": 580183.7, "taker_buy_quote": 540559.89365 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.9297, "high": 0.9303, "low": 0.9248, "close": 0.9299, "volume": 468747.9, "close_time": 1772143199999, "quote_volume": 435152.85179, "trades": 5313, "taker_buy_base": 231984.3, "taker_buy_quote": 215359.40849 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.93, "high": 0.9364, "low": 0.9286, "close": 0.9344, "volume": 946496.3, "close_time": 1772146799999, "quote_volume": 882516.95263, "trades": 5008, "taker_buy_base": 440195.8, "taker_buy_quote": 410456.83697 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.9343, "high": 0.941, "low": 0.9315, "close": 0.9375, "volume": 813755.5, "close_time": 1772150399999, "quote_volume": 762738.48347, "trades": 6775, "taker_buy_base": 426977.7, "taker_buy_quote": 400210.76707 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.9375, "high": 0.938, "low": 0.9276, "close": 0.9333, "volume": 1054527.0, "close_time": 1772153999999, "quote_volume": 983248.00411, "trades": 7514, "taker_buy_base": 460260.8, "taker_buy_quote": 429135.06582 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.9333, "high": 0.9344, "low": 0.9273, "close": 0.9341, "volume": 793546.7, "close_time": 1772157599999, "quote_volume": 738741.20209, "trades": 8031, "taker_buy_base": 399178.8, "taker_buy_quote": 371635.03705 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.9341, "high": 0.9397, "low": 0.9321, "close": 0.935, "volume": 848916.6, "close_time": 1772161199999, "quote_volume": 794436.36344, "trades": 6505, "taker_buy_base": 391997.5, "taker_buy_quote": 366896.98316 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.935, "high": 0.948, "low": 0.9323, "close": 0.9446, "volume": 935235.0, "close_time": 1772164799999, "quote_volume": 878146.5291, "trades": 7671, "taker_buy_base": 506447.8, "taker_buy_quote": 475722.1902 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.9446, "high": 0.9588, "low": 0.9445, "close": 0.9504, "volume": 2314767.6, "close_time": 1772168399999, "quote_volume": 2203177.47243, "trades": 18730, "taker_buy_base": 1054661.3, "taker_buy_quote": 1003779.77665 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.9504, "high": 0.9568, "low": 0.9501, "close": 0.9525, "volume": 856681.5, "close_time": 1772171999999, "quote_volume": 816817.62764, "trades": 7399, "taker_buy_base": 426836.8, "taker_buy_quote": 407114.07527 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.9525, "high": 0.9534, "low": 0.9457, "close": 0.9511, "volume": 744669.0, "close_time": 1772175599999, "quote_volume": 707444.24011, "trades": 6188, "taker_buy_base": 288709.2, "taker_buy_quote": 274426.68102 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.9511, "high": 0.952, "low": 0.9422, "close": 0.9518, "volume": 956217.4, "close_time": 1772179199999, "quote_volume": 905231.26924, "trades": 6984, "taker_buy_base": 458221.3, "taker_buy_quote": 433970.54391 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.9517, "high": 0.9597, "low": 0.9515, "close": 0.9587, "volume": 2450044.3, "close_time": 1772182799999, "quote_volume": 2343979.36768, "trades": 15654, "taker_buy_base": 1333670.3, "taker_buy_quote": 1276145.49892 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.9588, "high": 0.9605, "low": 0.9445, "close": 0.9472, "volume": 1504965.2, "close_time": 1772186399999, "quote_volume": 1433852.2507, "trades": 11597, "taker_buy_base": 681699.1, "taker_buy_quote": 650311.13498 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.9471, "high": 0.9481, "low": 0.9281, "close": 0.9304, "volume": 2787576.0, "close_time": 1772189999999, "quote_volume": 2608036.771, "trades": 23578, "taker_buy_base": 1140961.3, "taker_buy_quote": 1067822.91747 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.9303, "high": 0.9335, "low": 0.9128, "close": 0.9168, "volume": 3074399.8, "close_time": 1772193599999, "quote_volume": 2833405.43906, "trades": 24242, "taker_buy_base": 1235731.3, "taker_buy_quote": 1138250.55326 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.9168, "high": 0.919, "low": 0.9091, "close": 0.9127, "volume": 3680411.2, "close_time": 1772197199999, "quote_volume": 3363790.80806, "trades": 22628, "taker_buy_base": 1686161.1, "taker_buy_quote": 1541702.44691 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.9126, "high": 0.9199, "low": 0.9014, "close": 0.913, "volume": 3673462.5, "close_time": 1772200799999, "quote_volume": 3340350.96877, "trades": 27598, "taker_buy_base": 1850392.4, "taker_buy_quote": 1682223.05149 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.9129, "high": 0.916, "low": 0.9036, "close": 0.9059, "volume": 2755842.9, "close_time": 1772204399999, "quote_volume": 2507286.083, "trades": 22916, "taker_buy_base": 1324375.3, "taker_buy_quote": 1204792.86782 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.9058, "high": 0.9154, "low": 0.9044, "close": 0.9143, "volume": 3314198.3, "close_time": 1772207999999, "quote_volume": 3021013.47545, "trades": 21741, "taker_buy_base": 1551846.5, "taker_buy_quote": 1413557.32434 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.9143, "high": 0.9155, "low": 0.8986, "close": 0.9003, "volume": 3272150.1, "close_time": 1772211599999, "quote_volume": 2969133.0359, "trades": 21547, "taker_buy_base": 1497832.2, "taker_buy_quote": 1360156.10155 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.9003, "high": 0.9069, "low": 0.8923, "close": 0.9058, "volume": 2235165.8, "close_time": 1772215199999, "quote_volume": 2006770.48885, "trades": 15623, "taker_buy_base": 1122213.9, "taker_buy_quote": 1008054.75359 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.9058, "high": 0.9061, "low": 0.8965, "close": 0.8977, "volume": 1625889.1, "close_time": 1772218799999, "quote_volume": 1465171.34174, "trades": 10250, "taker_buy_base": 795386.1, "taker_buy_quote": 717102.94713 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.8976, "high": 0.8988, "low": 0.891, "close": 0.8941, "volume": 1206921.6, "close_time": 1772222399999, "quote_volume": 1080170.88906, "trades": 9923, "taker_buy_base": 553174.4, "taker_buy_quote": 495274.98958 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.894, "high": 0.9007, "low": 0.8934, "close": 0.898, "volume": 681904.1, "close_time": 1772225999999, "quote_volume": 612274.09974, "trades": 6544, "taker_buy_base": 383190.2, "taker_buy_quote": 344073.58023 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.898, "high": 0.9015, "low": 0.8937, "close": 0.897, "volume": 951186.1, "close_time": 1772229599999, "quote_volume": 853638.9813, "trades": 6247, "taker_buy_base": 492607.7, "taker_buy_quote": 442191.86975 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.897, "high": 0.8977, "low": 0.8823, "close": 0.8952, "volume": 2982848.2, "close_time": 1772233199999, "quote_volume": 2650449.97837, "trades": 15694, "taker_buy_base": 1427603.8, "taker_buy_quote": 1268585.76398 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.8952, "high": 0.9014, "low": 0.8947, "close": 0.9, "volume": 1386730.0, "close_time": 1772236799999, "quote_volume": 1246087.95777, "trades": 8972, "taker_buy_base": 653300.2, "taker_buy_quote": 587058.18008 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.8999, "high": 0.905, "low": 0.8989, "close": 0.9044, "volume": 749668.4, "close_time": 1772240399999, "quote_volume": 676135.77803, "trades": 5269, "taker_buy_base": 415229.2, "taker_buy_quote": 374583.46717 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.9044, "high": 0.9058, "low": 0.8954, "close": 0.8967, "volume": 867088.4, "close_time": 1772243999999, "quote_volume": 781330.26013, "trades": 6483, "taker_buy_base": 368728.6, "taker_buy_quote": 332104.45326 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.8968, "high": 0.9033, "low": 0.8951, "close": 0.8996, "volume": 907645.7, "close_time": 1772247599999, "quote_volume": 816836.73822, "trades": 5822, "taker_buy_base": 474931.7, "taker_buy_quote": 427534.1421 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.8996, "high": 0.9002, "low": 0.89, "close": 0.8928, "volume": 1143418.5, "close_time": 1772251199999, "quote_volume": 1023070.62886, "trades": 7324, "taker_buy_base": 493708.0, "taker_buy_quote": 441847.1023 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.8928, "high": 0.8941, "low": 0.8846, "close": 0.8919, "volume": 1145465.2, "close_time": 1772254799999, "quote_volume": 1018958.41343, "trades": 7779, "taker_buy_base": 482102.7, "taker_buy_quote": 428938.34889 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.8919, "high": 0.8927, "low": 0.8852, "close": 0.8876, "volume": 652266.0, "close_time": 1772258399999, "quote_volume": 579481.69313, "trades": 4586, "taker_buy_base": 321250.6, "taker_buy_quote": 285311.8422 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.8876, "high": 0.8876, "low": 0.8383, "close": 0.8422, "volume": 11330152.8, "close_time": 1772261999999, "quote_volume": 9740263.53449, "trades": 78012, "taker_buy_base": 5414204.9, "taker_buy_quote": 4651945.74924 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.8421, "high": 0.8632, "low": 0.8368, "close": 0.85, "volume": 6418570.5, "close_time": 1772265599999, "quote_volume": 5454376.69482, "trades": 45793, "taker_buy_base": 3534906.7, "taker_buy_quote": 3005107.43845 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.85, "high": 0.85, "low": 0.8365, "close": 0.8381, "volume": 2510073.7, "close_time": 1772269199999, "quote_volume": 2115120.45515, "trades": 19468, "taker_buy_base": 1144272.2, "taker_buy_quote": 964388.31398 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.838, "high": 0.8431, "low": 0.832, "close": 0.8354, "volume": 3559146.6, "close_time": 1772272799999, "quote_volume": 2978675.73453, "trades": 20822, "taker_buy_base": 1540759.7, "taker_buy_quote": 1290304.61444 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.8354, "high": 0.8373, "low": 0.8262, "close": 0.8323, "volume": 7152808.4, "close_time": 1772276399999, "quote_volume": 5946694.78009, "trades": 36701, "taker_buy_base": 3029478.1, "taker_buy_quote": 2519301.76037 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.8322, "high": 0.8429, "low": 0.8315, "close": 0.8327, "volume": 2898890.5, "close_time": 1772279999999, "quote_volume": 2427007.25115, "trades": 17786, "taker_buy_base": 1428650.3, "taker_buy_quote": 1197077.03663 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.8328, "high": 0.84, "low": 0.8323, "close": 0.8359, "volume": 4880929.6, "close_time": 1772283599999, "quote_volume": 4081504.91213, "trades": 32083, "taker_buy_base": 1583866.8, "taker_buy_quote": 1324410.73272 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.8359, "high": 0.8654, "low": 0.8333, "close": 0.8653, "volume": 7618871.9, "close_time": 1772287199999, "quote_volume": 6491989.37141, "trades": 38449, "taker_buy_base": 4221565.9, "taker_buy_quote": 3599054.58283 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.8653, "high": 0.8737, "low": 0.8483, "close": 0.8513, "volume": 6412397.3, "close_time": 1772290799999, "quote_volume": 5513396.6317, "trades": 40536, "taker_buy_base": 3371284.6, "taker_buy_quote": 2899834.7636 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.8513, "high": 0.8591, "low": 0.8442, "close": 0.8578, "volume": 2702085.4, "close_time": 1772294399999, "quote_volume": 2305653.94202, "trades": 17341, "taker_buy_base": 1466042.8, "taker_buy_quote": 1251703.47472 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.8578, "high": 0.861, "low": 0.8527, "close": 0.8597, "volume": 1454059.3, "close_time": 1772297999999, "quote_volume": 1245697.13483, "trades": 10792, "taker_buy_base": 785683.1, "taker_buy_quote": 673239.53854 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.8599, "high": 0.8644, "low": 0.8514, "close": 0.8626, "volume": 1737229.4, "close_time": 1772301599999, "quote_volume": 1487853.29941, "trades": 10386, "taker_buy_base": 872165.2, "taker_buy_quote": 747345.20775 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.8625, "high": 0.8884, "low": 0.8595, "close": 0.8784, "volume": 4067505.4, "close_time": 1772305199999, "quote_volume": 3557345.61664, "trades": 23505, "taker_buy_base": 2188470.3, "taker_buy_quote": 1915370.67235 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.8783, "high": 0.8934, "low": 0.8711, "close": 0.886, "volume": 4727817.7, "close_time": 1772308799999, "quote_volume": 4175468.00545, "trades": 24091, "taker_buy_base": 2595222.3, "taker_buy_quote": 2293663.59251 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.886, "high": 0.9096, "low": 0.8831, "close": 0.9076, "volume": 4383415.0, "close_time": 1772312399999, "quote_volume": 3945545.16399, "trades": 26794, "taker_buy_base": 2345581.4, "taker_buy_quote": 2111259.71025 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.9077, "high": 0.9089, "low": 0.8917, "close": 0.901, "volume": 3943343.7, "close_time": 1772315999999, "quote_volume": 3549017.72341, "trades": 25463, "taker_buy_base": 1926223.8, "taker_buy_quote": 1733859.74588 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.901, "high": 0.9184, "low": 0.9007, "close": 0.907, "volume": 2923084.7, "close_time": 1772319599999, "quote_volume": 2656374.54932, "trades": 18702, "taker_buy_base": 1525014.0, "taker_buy_quote": 1385854.72529 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.907, "high": 0.908, "low": 0.8994, "close": 0.904, "volume": 1206363.3, "close_time": 1772323199999, "quote_volume": 1089814.90635, "trades": 9655, "taker_buy_base": 555588.4, "taker_buy_quote": 502001.66855 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.9039, "high": 0.9067, "low": 0.8957, "close": 0.8986, "volume": 1055333.3, "close_time": 1772326799999, "quote_volume": 949676.27683, "trades": 8930, "taker_buy_base": 607019.5, "taker_buy_quote": 546015.10033 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.8986, "high": 0.925, "low": 0.8896, "close": 0.9176, "volume": 4416761.4, "close_time": 1772330399999, "quote_volume": 4005190.61119, "trades": 25524, "taker_buy_base": 2273764.3, "taker_buy_quote": 2062855.92948 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.9176, "high": 0.9494, "low": 0.9176, "close": 0.9403, "volume": 5496997.7, "close_time": 1772333999999, "quote_volume": 5155870.59717, "trades": 45614, "taker_buy_base": 2939868.7, "taker_buy_quote": 2755984.67816 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.9403, "high": 0.943, "low": 0.9274, "close": 0.9314, "volume": 1938607.6, "close_time": 1772337599999, "quote_volume": 1810541.19548, "trades": 17014, "taker_buy_base": 920249.1, "taker_buy_quote": 859798.46726 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.9314, "high": 0.9363, "low": 0.9251, "close": 0.934, "volume": 2251261.3, "close_time": 1772341199999, "quote_volume": 2098203.79766, "trades": 17254, "taker_buy_base": 853449.8, "taker_buy_quote": 795312.71636 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.934, "high": 0.9364, "low": 0.9282, "close": 0.9288, "volume": 927845.5, "close_time": 1772344799999, "quote_volume": 864184.94085, "trades": 9213, "taker_buy_base": 401211.8, "taker_buy_quote": 373700.59932 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.9287, "high": 0.9295, "low": 0.9152, "close": 0.9203, "volume": 2799015.3, "close_time": 1772348399999, "quote_volume": 2575360.1835, "trades": 17940, "taker_buy_base": 1199827.8, "taker_buy_quote": 1104076.73521 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.9203, "high": 0.9247, "low": 0.9171, "close": 0.9244, "volume": 1115487.7, "close_time": 1772351999999, "quote_volume": 1027435.92812, "trades": 8297, "taker_buy_base": 549650.9, "taker_buy_quote": 506209.56489 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.9245, "high": 0.9286, "low": 0.9078, "close": 0.9094, "volume": 1610288.4, "close_time": 1772355599999, "quote_volume": 1479356.76686, "trades": 13969, "taker_buy_base": 679826.8, "taker_buy_quote": 625478.04739 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.9094, "high": 0.9168, "low": 0.9016, "close": 0.9032, "volume": 1954963.8, "close_time": 1772359199999, "quote_volume": 1776843.4204, "trades": 14594, "taker_buy_base": 687157.3, "taker_buy_quote": 624992.12871 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.9031, "high": 0.909, "low": 0.8978, "close": 0.9045, "volume": 1387927.8, "close_time": 1772362799999, "quote_volume": 1253275.70858, "trades": 10974, "taker_buy_base": 626152.2, "taker_buy_quote": 565451.44738 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.9045, "high": 0.9064, "low": 0.9019, "close": 0.9028, "volume": 701564.2, "close_time": 1772366399999, "quote_volume": 634436.74325, "trades": 5146, "taker_buy_base": 334028.8, "taker_buy_quote": 302160.59705 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.9029, "high": 0.9054, "low": 0.8937, "close": 0.8944, "volume": 1561147.8, "close_time": 1772369999999, "quote_volume": 1404462.41823, "trades": 7310, "taker_buy_base": 712625.2, "taker_buy_quote": 640837.29191 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.8944, "high": 0.9185, "low": 0.8878, "close": 0.9122, "volume": 4500790.3, "close_time": 1772373599999, "quote_volume": 4066865.06973, "trades": 29364, "taker_buy_base": 2290029.0, "taker_buy_quote": 2068950.9831 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.9121, "high": 0.925, "low": 0.9062, "close": 0.9094, "volume": 3000636.0, "close_time": 1772377199999, "quote_volume": 2747034.59816, "trades": 24957, "taker_buy_base": 1392686.5, "taker_buy_quote": 1276301.25879 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.9094, "high": 0.9197, "low": 0.9068, "close": 0.9109, "volume": 2365134.6, "close_time": 1772380799999, "quote_volume": 2162851.11328, "trades": 17841, "taker_buy_base": 1030553.4, "taker_buy_quote": 942471.4556 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.911, "high": 0.9182, "low": 0.89, "close": 0.8985, "volume": 6363456.6, "close_time": 1772384399999, "quote_volume": 5773147.80236, "trades": 48473, "taker_buy_base": 3589475.3, "taker_buy_quote": 3257744.56954 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.8985, "high": 0.8996, "low": 0.8824, "close": 0.8871, "volume": 4759104.4, "close_time": 1772387999999, "quote_volume": 4237680.18237, "trades": 30245, "taker_buy_base": 2052597.4, "taker_buy_quote": 1828091.37617 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.8871, "high": 0.9031, "low": 0.887, "close": 0.8911, "volume": 3099629.7, "close_time": 1772391599999, "quote_volume": 2775907.36352, "trades": 19859, "taker_buy_base": 1341726.8, "taker_buy_quote": 1201463.86018 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.8911, "high": 0.8914, "low": 0.8781, "close": 0.8799, "volume": 2713049.9, "close_time": 1772395199999, "quote_volume": 2397058.72952, "trades": 16866, "taker_buy_base": 969367.8, "taker_buy_quote": 856514.82681 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.8798, "high": 0.8807, "low": 0.8663, "close": 0.871, "volume": 4335192.9, "close_time": 1772398799999, "quote_volume": 3781666.13673, "trades": 23746, "taker_buy_base": 1853701.6, "taker_buy_quote": 1616768.81172 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.871, "high": 0.8828, "low": 0.8706, "close": 0.8815, "volume": 1540457.4, "close_time": 1772402399999, "quote_volume": 1353531.05165, "trades": 11083, "taker_buy_base": 806215.3, "taker_buy_quote": 708275.40501 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.8815, "high": 0.8999, "low": 0.8794, "close": 0.8811, "volume": 2743623.2, "close_time": 1772405999999, "quote_volume": 2441568.25346, "trades": 18196, "taker_buy_base": 1375713.0, "taker_buy_quote": 1224130.34825 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.881, "high": 0.8969, "low": 0.8796, "close": 0.8876, "volume": 1692155.9, "close_time": 1772409599999, "quote_volume": 1503763.33474, "trades": 13180, "taker_buy_base": 849222.2, "taker_buy_quote": 754591.64378 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.8877, "high": 0.905, "low": 0.8862, "close": 0.8992, "volume": 1747233.1, "close_time": 1772413199999, "quote_volume": 1563720.53287, "trades": 14847, "taker_buy_base": 940624.8, "taker_buy_quote": 841732.3849 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.8992, "high": 0.9165, "low": 0.8983, "close": 0.9037, "volume": 2147425.1, "close_time": 1772416799999, "quote_volume": 1950035.63934, "trades": 15642, "taker_buy_base": 989528.2, "taker_buy_quote": 897491.68563 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.9038, "high": 0.9066, "low": 0.892, "close": 0.8993, "volume": 1507600.8, "close_time": 1772420399999, "quote_volume": 1354262.81108, "trades": 14541, "taker_buy_base": 716951.8, "taker_buy_quote": 644203.7829 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.8993, "high": 0.9132, "low": 0.895, "close": 0.9098, "volume": 1612610.8, "close_time": 1772423999999, "quote_volume": 1461993.21336, "trades": 12603, "taker_buy_base": 909647.1, "taker_buy_quote": 824068.32711 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.9099, "high": 0.9134, "low": 0.9036, "close": 0.9053, "volume": 1222661.5, "close_time": 1772427599999, "quote_volume": 1111483.08508, "trades": 10076, "taker_buy_base": 551378.2, "taker_buy_quote": 501242.9324 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.9054, "high": 0.9073, "low": 0.8972, "close": 0.9003, "volume": 1118412.9, "close_time": 1772431199999, "quote_volume": 1008570.70041, "trades": 8631, "taker_buy_base": 447109.8, "taker_buy_quote": 403339.26223 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.9004, "high": 0.9006, "low": 0.8864, "close": 0.8917, "volume": 1203594.3, "close_time": 1772434799999, "quote_volume": 1074966.80492, "trades": 10592, "taker_buy_base": 537651.0, "taker_buy_quote": 480336.53283 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.8917, "high": 0.8921, "low": 0.8811, "close": 0.8885, "volume": 1502356.7, "close_time": 1772438399999, "quote_volume": 1332038.02312, "trades": 10291, "taker_buy_base": 735231.1, "taker_buy_quote": 652309.5404 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.8885, "high": 0.8963, "low": 0.8799, "close": 0.8944, "volume": 2119943.7, "close_time": 1772441999999, "quote_volume": 1880828.89033, "trades": 15258, "taker_buy_base": 1195202.4, "taker_buy_quote": 1061030.92712 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.8944, "high": 0.9018, "low": 0.8912, "close": 0.8913, "volume": 1770035.7, "close_time": 1772445599999, "quote_volume": 1586823.27791, "trades": 14427, "taker_buy_base": 924922.0, "taker_buy_quote": 829416.40368 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.8913, "high": 0.8939, "low": 0.8878, "close": 0.8916, "volume": 853667.0, "close_time": 1772449199999, "quote_volume": 760164.61549, "trades": 7050, "taker_buy_base": 430231.4, "taker_buy_quote": 383186.7388 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.8915, "high": 0.8979, "low": 0.8868, "close": 0.8938, "volume": 1058354.7, "close_time": 1772452799999, "quote_volume": 944889.58515, "trades": 9680, "taker_buy_base": 558523.1, "taker_buy_quote": 498739.33778 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.8939, "high": 0.895, "low": 0.8878, "close": 0.891, "volume": 1005445.0, "close_time": 1772456399999, "quote_volume": 896317.40561, "trades": 7230, "taker_buy_base": 440941.2, "taker_buy_quote": 392932.84069 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.8909, "high": 0.8942, "low": 0.8843, "close": 0.8848, "volume": 1193323.4, "close_time": 1772459999999, "quote_volume": 1059801.32154, "trades": 11607, "taker_buy_base": 470875.8, "taker_buy_quote": 418522.58304 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.8848, "high": 0.9192, "low": 0.8827, "close": 0.9177, "volume": 4079438.3, "close_time": 1772463599999, "quote_volume": 3681896.3537, "trades": 38803, "taker_buy_base": 2148341.0, "taker_buy_quote": 1939858.96949 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.9176, "high": 0.96, "low": 0.9142, "close": 0.9451, "volume": 9738648.1, "close_time": 1772467199999, "quote_volume": 9187657.33813, "trades": 73308, "taker_buy_base": 5217228.0, "taker_buy_quote": 4920628.27818 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.9452, "high": 0.9676, "low": 0.942, "close": 0.95, "volume": 6538575.8, "close_time": 1772470799999, "quote_volume": 6225866.32938, "trades": 51539, "taker_buy_base": 3337029.9, "taker_buy_quote": 3178308.13266 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.95, "high": 0.9536, "low": 0.9286, "close": 0.9357, "volume": 4921643.2, "close_time": 1772474399999, "quote_volume": 4621990.18484, "trades": 34009, "taker_buy_base": 2220022.6, "taker_buy_quote": 2086334.25825 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.9357, "high": 0.9455, "low": 0.9278, "close": 0.9363, "volume": 3091227.0, "close_time": 1772477999999, "quote_volume": 2899129.06289, "trades": 23033, "taker_buy_base": 1449426.3, "taker_buy_quote": 1359870.76491 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.9363, "high": 0.9392, "low": 0.9284, "close": 0.9371, "volume": 2507269.3, "close_time": 1772481599999, "quote_volume": 2341955.22469, "trades": 18758, "taker_buy_base": 1087422.8, "taker_buy_quote": 1016337.88559 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.937, "high": 0.9446, "low": 0.9262, "close": 0.9275, "volume": 3281260.1, "close_time": 1772485199999, "quote_volume": 3065710.68696, "trades": 21288, "taker_buy_base": 1735420.7, "taker_buy_quote": 1623151.97405 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.9275, "high": 0.9354, "low": 0.9231, "close": 0.9312, "volume": 1778659.6, "close_time": 1772488799999, "quote_volume": 1653266.95662, "trades": 12350, "taker_buy_base": 911935.6, "taker_buy_quote": 847735.77005 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.9313, "high": 0.9374, "low": 0.9299, "close": 0.9338, "volume": 1181676.0, "close_time": 1772492399999, "quote_volume": 1103618.91274, "trades": 9271, "taker_buy_base": 643415.4, "taker_buy_quote": 600989.43011 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.9338, "high": 0.9344, "low": 0.9194, "close": 0.9233, "volume": 1764346.6, "close_time": 1772495999999, "quote_volume": 1631778.73358, "trades": 12204, "taker_buy_base": 763221.1, "taker_buy_quote": 705682.27132 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.9233, "high": 0.9283, "low": 0.9184, "close": 0.924, "volume": 1621960.6, "close_time": 1772499599999, "quote_volume": 1495293.6898, "trades": 10706, "taker_buy_base": 871557.9, "taker_buy_quote": 803448.21111 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.9239, "high": 0.9282, "low": 0.9181, "close": 0.9226, "volume": 2047195.9, "close_time": 1772503199999, "quote_volume": 1891199.10886, "trades": 15715, "taker_buy_base": 937879.8, "taker_buy_quote": 866370.39323 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.9226, "high": 0.9228, "low": 0.9132, "close": 0.9198, "volume": 1518630.9, "close_time": 1772506799999, "quote_volume": 1395353.3532, "trades": 12728, "taker_buy_base": 659656.2, "taker_buy_quote": 606307.63674 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.9199, "high": 0.923, "low": 0.9157, "close": 0.9214, "volume": 587055.8, "close_time": 1772510399999, "quote_volume": 539625.21001, "trades": 5866, "taker_buy_base": 244430.7, "taker_buy_quote": 224660.15314 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.9215, "high": 0.9228, "low": 0.9134, "close": 0.9151, "volume": 625325.5, "close_time": 1772513999999, "quote_volume": 573720.03851, "trades": 5519, "taker_buy_base": 261157.8, "taker_buy_quote": 239611.24537 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.915, "high": 0.9276, "low": 0.9093, "close": 0.9142, "volume": 2203982.8, "close_time": 1772517599999, "quote_volume": 2022780.45132, "trades": 15770, "taker_buy_base": 1020813.0, "taker_buy_quote": 938429.18161 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.9143, "high": 0.9163, "low": 0.91, "close": 0.9117, "volume": 1094639.6, "close_time": 1772521199999, "quote_volume": 999455.13296, "trades": 9053, "taker_buy_base": 608599.4, "taker_buy_quote": 555669.44166 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.9118, "high": 0.9207, "low": 0.91, "close": 0.9156, "volume": 801927.4, "close_time": 1772524799999, "quote_volume": 734660.75286, "trades": 8144, "taker_buy_base": 461573.9, "taker_buy_quote": 422878.04854 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.9156, "high": 0.9197, "low": 0.8996, "close": 0.9015, "volume": 2435801.6, "close_time": 1772528399999, "quote_volume": 2208930.93108, "trades": 20849, "taker_buy_base": 997705.9, "taker_buy_quote": 905188.59921 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.9016, "high": 0.9089, "low": 0.8952, "close": 0.8983, "volume": 1789238.2, "close_time": 1772531999999, "quote_volume": 1613022.75698, "trades": 16103, "taker_buy_base": 937967.0, "taker_buy_quote": 845450.8941 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.8982, "high": 0.9025, "low": 0.8941, "close": 0.8985, "volume": 1665560.2, "close_time": 1772535599999, "quote_volume": 1495252.41623, "trades": 12156, "taker_buy_base": 932800.4, "taker_buy_quote": 837892.65259 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.8986, "high": 0.9014, "low": 0.8947, "close": 0.9003, "volume": 1157819.9, "close_time": 1772539199999, "quote_volume": 1040443.82273, "trades": 11218, "taker_buy_base": 614203.9, "taker_buy_quote": 552060.01972 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.9002, "high": 0.9137, "low": 0.8988, "close": 0.9032, "volume": 1566787.8, "close_time": 1772542799999, "quote_volume": 1417025.89123, "trades": 14629, "taker_buy_base": 944805.7, "taker_buy_quote": 854713.93051 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.9032, "high": 0.9036, "low": 0.8886, "close": 0.8928, "volume": 2036694.4, "close_time": 1772546399999, "quote_volume": 1819978.24743, "trades": 14597, "taker_buy_base": 929846.1, "taker_buy_quote": 830704.35798 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.8927, "high": 0.9054, "low": 0.8846, "close": 0.8916, "volume": 2863538.8, "close_time": 1772549999999, "quote_volume": 2561136.58463, "trades": 27990, "taker_buy_base": 1368119.8, "taker_buy_quote": 1223914.0324 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.8915, "high": 0.908, "low": 0.8865, "close": 0.9033, "volume": 2584421.0, "close_time": 1772553599999, "quote_volume": 2319440.85017, "trades": 23972, "taker_buy_base": 1534272.0, "taker_buy_quote": 1378080.18652 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.9033, "high": 0.9261, "low": 0.8986, "close": 0.9142, "volume": 3860115.8, "close_time": 1772557199999, "quote_volume": 3523832.82052, "trades": 34776, "taker_buy_base": 1977402.3, "taker_buy_quote": 1806079.26895 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.9143, "high": 0.9163, "low": 0.9006, "close": 0.9147, "volume": 2227237.2, "close_time": 1772560799999, "quote_volume": 2023884.61113, "trades": 22922, "taker_buy_base": 1035131.3, "taker_buy_quote": 940679.35743 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.9147, "high": 0.9238, "low": 0.9078, "close": 0.9137, "volume": 1572755.7, "close_time": 1772564399999, "quote_volume": 1442364.01818, "trades": 16201, "taker_buy_base": 812603.4, "taker_buy_quote": 745379.2692 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.9138, "high": 0.9173, "low": 0.9073, "close": 0.9096, "volume": 1618695.9, "close_time": 1772567999999, "quote_volume": 1476699.6582, "trades": 14835, "taker_buy_base": 826290.6, "taker_buy_quote": 753927.32096 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.9097, "high": 0.9112, "low": 0.9016, "close": 0.9041, "volume": 959070.4, "close_time": 1772571599999, "quote_volume": 869853.15553, "trades": 9499, "taker_buy_base": 432024.6, "taker_buy_quote": 391918.52571 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.904, "high": 0.9041, "low": 0.894, "close": 0.8995, "volume": 1141148.6, "close_time": 1772575199999, "quote_volume": 1025221.92314, "trades": 9139, "taker_buy_base": 540715.7, "taker_buy_quote": 485619.23291 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.8995, "high": 0.9131, "low": 0.8992, "close": 0.9098, "volume": 961151.1, "close_time": 1772578799999, "quote_volume": 873006.21385, "trades": 8771, "taker_buy_base": 506266.1, "taker_buy_quote": 459816.28622 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.9098, "high": 0.9188, "low": 0.908, "close": 0.9089, "volume": 1423967.9, "close_time": 1772582399999, "quote_volume": 1300028.92859, "trades": 10521, "taker_buy_base": 764308.7, "taker_buy_quote": 697899.61445 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.9089, "high": 0.9117, "low": 0.899, "close": 0.9068, "volume": 958274.4, "close_time": 1772585999999, "quote_volume": 868260.54492, "trades": 8772, "taker_buy_base": 457259.9, "taker_buy_quote": 414303.94746 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.9069, "high": 0.9165, "low": 0.9035, "close": 0.9097, "volume": 1377329.0, "close_time": 1772589599999, "quote_volume": 1253260.48615, "trades": 13007, "taker_buy_base": 728448.3, "taker_buy_quote": 662634.81879 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.9098, "high": 0.9136, "low": 0.905, "close": 0.9114, "volume": 736834.8, "close_time": 1772593199999, "quote_volume": 669436.35119, "trades": 8467, "taker_buy_base": 368469.5, "taker_buy_quote": 334746.52513 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.9114, "high": 0.9115, "low": 0.8924, "close": 0.9026, "volume": 1480982.9, "close_time": 1772596799999, "quote_volume": 1332835.16377, "trades": 14919, "taker_buy_base": 673692.5, "taker_buy_quote": 606094.00995 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.9025, "high": 0.9053, "low": 0.8945, "close": 0.901, "volume": 1479019.4, "close_time": 1772600399999, "quote_volume": 1329960.5976, "trades": 12651, "taker_buy_base": 724628.9, "taker_buy_quote": 651536.72646 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.901, "high": 0.9076, "low": 0.8961, "close": 0.9028, "volume": 1291497.5, "close_time": 1772603999999, "quote_volume": 1164761.10949, "trades": 9943, "taker_buy_base": 525024.7, "taker_buy_quote": 473587.97741 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.9027, "high": 0.9084, "low": 0.8973, "close": 0.905, "volume": 907394.2, "close_time": 1772607599999, "quote_volume": 818826.91429, "trades": 8766, "taker_buy_base": 487025.1, "taker_buy_quote": 439626.40144 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.9051, "high": 0.918, "low": 0.9012, "close": 0.9153, "volume": 1495247.1, "close_time": 1772611199999, "quote_volume": 1361276.09552, "trades": 12910, "taker_buy_base": 887093.8, "taker_buy_quote": 807619.15643 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.9153, "high": 0.9436, "low": 0.913, "close": 0.9404, "volume": 5056868.4, "close_time": 1772614799999, "quote_volume": 4682666.28561, "trades": 36656, "taker_buy_base": 2798135.8, "taker_buy_quote": 2591815.69572 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.9403, "high": 0.9582, "low": 0.9359, "close": 0.9463, "volume": 4872841.6, "close_time": 1772618399999, "quote_volume": 4617481.71339, "trades": 39361, "taker_buy_base": 2739276.8, "taker_buy_quote": 2596659.15759 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.9463, "high": 0.9517, "low": 0.9345, "close": 0.9383, "volume": 2376135.9, "close_time": 1772621999999, "quote_volume": 2237434.90675, "trades": 20395, "taker_buy_base": 1115596.3, "taker_buy_quote": 1051151.90449 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.9384, "high": 0.9425, "low": 0.9277, "close": 0.9335, "volume": 2103917.7, "close_time": 1772625599999, "quote_volume": 1967024.12095, "trades": 15551, "taker_buy_base": 1158048.6, "taker_buy_quote": 1082916.56917 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.9335, "high": 0.9357, "low": 0.9219, "close": 0.9308, "volume": 2218402.8, "close_time": 1772629199999, "quote_volume": 2061144.46165, "trades": 15979, "taker_buy_base": 964912.2, "taker_buy_quote": 896427.61673 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.9309, "high": 0.9438, "low": 0.9299, "close": 0.9429, "volume": 1824341.5, "close_time": 1772632799999, "quote_volume": 1712262.38703, "trades": 14316, "taker_buy_base": 1005584.6, "taker_buy_quote": 944287.89547 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.9429, "high": 0.9631, "low": 0.9362, "close": 0.9404, "volume": 5399936.4, "close_time": 1772636399999, "quote_volume": 5114693.66852, "trades": 42179, "taker_buy_base": 2686390.3, "taker_buy_quote": 2546656.37086 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.9405, "high": 0.9789, "low": 0.9401, "close": 0.9778, "volume": 6105740.5, "close_time": 1772639999999, "quote_volume": 5864389.53449, "trades": 44565, "taker_buy_base": 3481690.0, "taker_buy_quote": 3345557.96957 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.9779, "high": 0.9833, "low": 0.9562, "close": 0.9669, "volume": 4482673.1, "close_time": 1772643599999, "quote_volume": 4342083.66783, "trades": 33863, "taker_buy_base": 2415945.8, "taker_buy_quote": 2341096.05959 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.9669, "high": 0.9768, "low": 0.9595, "close": 0.9673, "volume": 2445072.3, "close_time": 1772647199999, "quote_volume": 2366122.736, "trades": 22555, "taker_buy_base": 1149669.0, "taker_buy_quote": 1113192.21764 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.9672, "high": 0.98, "low": 0.9621, "close": 0.9796, "volume": 1864045.0, "close_time": 1772650799999, "quote_volume": 1810950.61459, "trades": 17097, "taker_buy_base": 964180.2, "taker_buy_quote": 936950.88825 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.9796, "high": 0.9931, "low": 0.9775, "close": 0.9809, "volume": 3920709.7, "close_time": 1772654399999, "quote_volume": 3858128.59214, "trades": 30512, "taker_buy_base": 2143403.3, "taker_buy_quote": 2109368.57863 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.9808, "high": 0.9832, "low": 0.9728, "close": 0.9753, "volume": 1492072.4, "close_time": 1772657999999, "quote_volume": 1459257.94691, "trades": 15449, "taker_buy_base": 695760.5, "taker_buy_quote": 680575.1922 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.9754, "high": 0.9765, "low": 0.9698, "close": 0.9736, "volume": 1215416.2, "close_time": 1772661599999, "quote_volume": 1182055.92161, "trades": 11712, "taker_buy_base": 541327.2, "taker_buy_quote": 526572.28507 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.9736, "high": 0.9794, "low": 0.9594, "close": 0.9611, "volume": 1924490.3, "close_time": 1772665199999, "quote_volume": 1865601.06956, "trades": 12225, "taker_buy_base": 830638.6, "taker_buy_quote": 805542.62347 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.9611, "high": 0.9641, "low": 0.9514, "close": 0.9571, "volume": 2026811.1, "close_time": 1772668799999, "quote_volume": 1941328.54354, "trades": 16310, "taker_buy_base": 942874.1, "taker_buy_quote": 903406.02599 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.9571, "high": 0.9583, "low": 0.9495, "close": 0.9511, "volume": 1420612.0, "close_time": 1772672399999, "quote_volume": 1353748.67925, "trades": 11812, "taker_buy_base": 679419.9, "taker_buy_quote": 647655.77278 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.9511, "high": 0.9591, "low": 0.9442, "close": 0.9471, "volume": 1910976.4, "close_time": 1772675999999, "quote_volume": 1817242.3209, "trades": 16117, "taker_buy_base": 1007854.6, "taker_buy_quote": 958897.60849 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.947, "high": 0.9568, "low": 0.9468, "close": 0.9508, "volume": 1395715.0, "close_time": 1772679599999, "quote_volume": 1328514.84386, "trades": 10123, "taker_buy_base": 735948.4, "taker_buy_quote": 700723.13588 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.9508, "high": 0.9547, "low": 0.946, "close": 0.9492, "volume": 1229261.7, "close_time": 1772683199999, "quote_volume": 1167782.90034, "trades": 8064, "taker_buy_base": 636488.4, "taker_buy_quote": 604835.88657 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.9492, "high": 0.9588, "low": 0.9479, "close": 0.955, "volume": 1671689.3, "close_time": 1772686799999, "quote_volume": 1594989.70464, "trades": 9343, "taker_buy_base": 837077.1, "taker_buy_quote": 798696.14991 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.955, "high": 0.9569, "low": 0.9461, "close": 0.9492, "volume": 1031331.1, "close_time": 1772690399999, "quote_volume": 980077.02963, "trades": 7281, "taker_buy_base": 392248.4, "taker_buy_quote": 372688.36068 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.9493, "high": 0.9583, "low": 0.9444, "close": 0.9562, "volume": 1370911.2, "close_time": 1772693999999, "quote_volume": 1303697.9529, "trades": 8533, "taker_buy_base": 761788.4, "taker_buy_quote": 724702.7139 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.9563, "high": 0.959, "low": 0.9427, "close": 0.9462, "volume": 1373668.5, "close_time": 1772697599999, "quote_volume": 1306431.80935, "trades": 8233, "taker_buy_base": 563488.9, "taker_buy_quote": 536895.5812 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.9462, "high": 0.9497, "low": 0.9426, "close": 0.9484, "volume": 853711.9, "close_time": 1772701199999, "quote_volume": 807720.99565, "trades": 6749, "taker_buy_base": 367716.7, "taker_buy_quote": 348093.94824 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.9483, "high": 0.9593, "low": 0.9476, "close": 0.9557, "volume": 1664062.7, "close_time": 1772704799999, "quote_volume": 1589033.30839, "trades": 11164, "taker_buy_base": 919628.9, "taker_buy_quote": 877993.67701 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.9558, "high": 0.976, "low": 0.954, "close": 0.9725, "volume": 2325372.5, "close_time": 1772708399999, "quote_volume": 2244654.24687, "trades": 14490, "taker_buy_base": 1456090.8, "taker_buy_quote": 1404859.31354 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.9726, "high": 0.974, "low": 0.9617, "close": 0.9691, "volume": 1281114.2, "close_time": 1772711999999, "quote_volume": 1240877.13721, "trades": 9999, "taker_buy_base": 590737.2, "taker_buy_quote": 572358.03822 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.9691, "high": 0.9864, "low": 0.9644, "close": 0.9808, "volume": 1626336.4, "close_time": 1772715599999, "quote_volume": 1588099.8018, "trades": 14357, "taker_buy_base": 826672.7, "taker_buy_quote": 807921.54802 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.9809, "high": 0.9815, "low": 0.9609, "close": 0.9632, "volume": 2113970.4, "close_time": 1772719199999, "quote_volume": 2045315.88215, "trades": 18071, "taker_buy_base": 1022232.6, "taker_buy_quote": 988804.53506 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.9633, "high": 0.9755, "low": 0.9584, "close": 0.9725, "volume": 3005217.9, "close_time": 1772722799999, "quote_volume": 2899407.92407, "trades": 30934, "taker_buy_base": 1427701.3, "taker_buy_quote": 1378609.23549 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.9726, "high": 0.9739, "low": 0.9441, "close": 0.9514, "volume": 4272938.0, "close_time": 1772726399999, "quote_volume": 4073062.12356, "trades": 32905, "taker_buy_base": 2000524.6, "taker_buy_quote": 1906711.1852 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.9513, "high": 0.9539, "low": 0.924, "close": 0.9463, "volume": 6327815.9, "close_time": 1772729999999, "quote_volume": 5937724.73568, "trades": 36506, "taker_buy_base": 3318691.2, "taker_buy_quote": 3113427.05881 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.9464, "high": 0.9555, "low": 0.9352, "close": 0.9376, "volume": 1996002.1, "close_time": 1772733599999, "quote_volume": 1882490.89762, "trades": 17493, "taker_buy_base": 970258.4, "taker_buy_quote": 915731.70154 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.9376, "high": 0.9495, "low": 0.9363, "close": 0.9488, "volume": 1087098.9, "close_time": 1772737199999, "quote_volume": 1023398.85411, "trades": 11702, "taker_buy_base": 537046.7, "taker_buy_quote": 505653.44608 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.9488, "high": 0.9665, "low": 0.9488, "close": 0.956, "volume": 1535630.3, "close_time": 1772740799999, "quote_volume": 1473665.52249, "trades": 13403, "taker_buy_base": 827962.0, "taker_buy_quote": 795283.92952 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.9561, "high": 0.9658, "low": 0.9528, "close": 0.9609, "volume": 1469002.2, "close_time": 1772744399999, "quote_volume": 1411119.99613, "trades": 13544, "taker_buy_base": 624518.5, "taker_buy_quote": 600081.14318 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.9608, "high": 0.9661, "low": 0.9522, "close": 0.9562, "volume": 1741554.8, "close_time": 1772747999999, "quote_volume": 1670339.81714, "trades": 10941, "taker_buy_base": 758294.4, "taker_buy_quote": 727960.4735 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.9563, "high": 0.9624, "low": 0.9537, "close": 0.9584, "volume": 728892.3, "close_time": 1772751599999, "quote_volume": 698099.86565, "trades": 5970, "taker_buy_base": 317642.5, "taker_buy_quote": 304320.49509 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.9583, "high": 0.9607, "low": 0.9519, "close": 0.9535, "volume": 618255.9, "close_time": 1772755199999, "quote_volume": 590773.19456, "trades": 5687, "taker_buy_base": 262916.0, "taker_buy_quote": 251301.48357 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.9536, "high": 0.9553, "low": 0.9502, "close": 0.9535, "volume": 577591.0, "close_time": 1772758799999, "quote_volume": 550183.2912, "trades": 5037, "taker_buy_base": 241048.4, "taker_buy_quote": 229613.66564 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.9535, "high": 0.9628, "low": 0.9502, "close": 0.9589, "volume": 1266546.3, "close_time": 1772762399999, "quote_volume": 1211932.96881, "trades": 11010, "taker_buy_base": 620860.5, "taker_buy_quote": 593934.82541 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.9589, "high": 0.9598, "low": 0.9506, "close": 0.9556, "volume": 1300713.2, "close_time": 1772765999999, "quote_volume": 1242185.55794, "trades": 13016, "taker_buy_base": 708645.0, "taker_buy_quote": 676592.51644 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.9556, "high": 0.9635, "low": 0.9549, "close": 0.963, "volume": 941934.6, "close_time": 1772769599999, "quote_volume": 902965.85475, "trades": 8489, "taker_buy_base": 493425.2, "taker_buy_quote": 473035.80658 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.9629, "high": 0.9643, "low": 0.9459, "close": 0.953, "volume": 1151145.4, "close_time": 1772773199999, "quote_volume": 1098198.90847, "trades": 9286, "taker_buy_base": 486512.1, "taker_buy_quote": 464024.94846 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.953, "high": 0.9587, "low": 0.946, "close": 0.9539, "volume": 1185734.6, "close_time": 1772776799999, "quote_volume": 1129341.83968, "trades": 10576, "taker_buy_base": 694035.3, "taker_buy_quote": 661107.59216 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.9538, "high": 0.9577, "low": 0.9509, "close": 0.9551, "volume": 655238.1, "close_time": 1772780399999, "quote_volume": 624775.33889, "trades": 6897, "taker_buy_base": 325855.7, "taker_buy_quote": 310724.3815 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.9552, "high": 0.9764, "low": 0.9528, "close": 0.9744, "volume": 2098468.8, "close_time": 1772783999999, "quote_volume": 2032884.86323, "trades": 13234, "taker_buy_base": 1232735.3, "taker_buy_quote": 1193881.63241 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.9744, "high": 0.9744, "low": 0.9563, "close": 0.9576, "volume": 1347112.5, "close_time": 1772787599999, "quote_volume": 1301372.45125, "trades": 10073, "taker_buy_base": 639115.6, "taker_buy_quote": 616754.14196 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.9577, "high": 0.9587, "low": 0.9396, "close": 0.9435, "volume": 2336434.2, "close_time": 1772791199999, "quote_volume": 2210215.16064, "trades": 20865, "taker_buy_base": 1166331.0, "taker_buy_quote": 1103157.26369 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.9434, "high": 0.9492, "low": 0.9426, "close": 0.9454, "volume": 1011216.2, "close_time": 1772794799999, "quote_volume": 957372.76743, "trades": 9622, "taker_buy_base": 521917.5, "taker_buy_quote": 494105.56626 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.9453, "high": 0.948, "low": 0.938, "close": 0.9403, "volume": 1359723.5, "close_time": 1772798399999, "quote_volume": 1281590.48575, "trades": 9273, "taker_buy_base": 711927.8, "taker_buy_quote": 671171.35168 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.9402, "high": 0.941, "low": 0.9306, "close": 0.9367, "volume": 1881824.7, "close_time": 1772801999999, "quote_volume": 1760338.0957, "trades": 13324, "taker_buy_base": 864415.8, "taker_buy_quote": 808601.75689 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.9367, "high": 0.9426, "low": 0.9184, "close": 0.9193, "volume": 4769063.8, "close_time": 1772805599999, "quote_volume": 4434054.6426, "trades": 29800, "taker_buy_base": 2238601.4, "taker_buy_quote": 2083698.91013 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.9193, "high": 0.9201, "low": 0.8961, "close": 0.901, "volume": 7621061.0, "close_time": 1772809199999, "quote_volume": 6925322.87071, "trades": 54996, "taker_buy_base": 3795615.3, "taker_buy_quote": 3450609.14668 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.9009, "high": 0.9082, "low": 0.8955, "close": 0.8998, "volume": 3893531.2, "close_time": 1772812799999, "quote_volume": 3513986.63086, "trades": 28090, "taker_buy_base": 1850208.1, "taker_buy_quote": 1670856.99774 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.8998, "high": 0.9061, "low": 0.8967, "close": 0.9007, "volume": 2208619.9, "close_time": 1772816399999, "quote_volume": 1989803.2008, "trades": 17109, "taker_buy_base": 1257218.2, "taker_buy_quote": 1132760.16234 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.9006, "high": 0.9035, "low": 0.8909, "close": 0.8937, "volume": 2581208.8, "close_time": 1772819999999, "quote_volume": 2314549.04792, "trades": 16886, "taker_buy_base": 1051881.3, "taker_buy_quote": 943635.53588 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.8938, "high": 0.9035, "low": 0.8935, "close": 0.9016, "volume": 2686096.2, "close_time": 1772823599999, "quote_volume": 2418661.40038, "trades": 18902, "taker_buy_base": 1008667.0, "taker_buy_quote": 908395.4658 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.9017, "high": 0.9077, "low": 0.9015, "close": 0.9044, "volume": 902273.1, "close_time": 1772827199999, "quote_volume": 816013.75409, "trades": 6157, "taker_buy_base": 445615.3, "taker_buy_quote": 403001.57286 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.9044, "high": 0.9065, "low": 0.8974, "close": 0.9014, "volume": 1084987.1, "close_time": 1772830799999, "quote_volume": 977961.37342, "trades": 7417, "taker_buy_base": 521743.3, "taker_buy_quote": 470437.4314 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.9015, "high": 0.9016, "low": 0.8967, "close": 0.9011, "volume": 867811.3, "close_time": 1772834399999, "quote_volume": 780938.42728, "trades": 4266, "taker_buy_base": 436607.6, "taker_buy_quote": 392889.62392 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.9011, "high": 0.9057, "low": 0.9005, "close": 0.904, "volume": 752173.3, "close_time": 1772837999999, "quote_volume": 678600.81964, "trades": 3839, "taker_buy_base": 460186.4, "taker_buy_quote": 415185.5483 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.9041, "high": 0.9044, "low": 0.901, "close": 0.9017, "volume": 576217.5, "close_time": 1772841599999, "quote_volume": 520035.6877, "trades": 4021, "taker_buy_base": 324970.6, "taker_buy_quote": 293295.80759 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.9017, "high": 0.9054, "low": 0.9006, "close": 0.904, "volume": 395959.1, "close_time": 1772845199999, "quote_volume": 357665.51943, "trades": 3267, "taker_buy_base": 202310.3, "taker_buy_quote": 182715.36278 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.904, "high": 0.9043, "low": 0.9003, "close": 0.9005, "volume": 428383.6, "close_time": 1772848799999, "quote_volume": 386586.26941, "trades": 3594, "taker_buy_base": 231362.7, "taker_buy_quote": 208777.96831 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.9006, "high": 0.9023, "low": 0.8975, "close": 0.9021, "volume": 469987.3, "close_time": 1772852399999, "quote_volume": 422891.24725, "trades": 3787, "taker_buy_base": 214588.9, "taker_buy_quote": 193142.34831 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.9021, "high": 0.9093, "low": 0.8994, "close": 0.9, "volume": 2283756.4, "close_time": 1772855999999, "quote_volume": 2062549.64617, "trades": 15004, "taker_buy_base": 667926.1, "taker_buy_quote": 603427.12467 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.9001, "high": 0.9046, "low": 0.8936, "close": 0.9028, "volume": 965669.3, "close_time": 1772859599999, "quote_volume": 867745.73366, "trades": 7725, "taker_buy_base": 379937.5, "taker_buy_quote": 341810.39981 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.9028, "high": 0.9048, "low": 0.9005, "close": 0.9039, "volume": 413226.5, "close_time": 1772863199999, "quote_volume": 372866.1793, "trades": 4018, "taker_buy_base": 216958.1, "taker_buy_quote": 195802.8181 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.9039, "high": 0.9048, "low": 0.8995, "close": 0.9, "volume": 299907.2, "close_time": 1772866799999, "quote_volume": 270413.44175, "trades": 3282, "taker_buy_base": 128349.4, "taker_buy_quote": 115726.43957 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.9001, "high": 0.9036, "low": 0.8951, "close": 0.9017, "volume": 7077502.2, "close_time": 1772870399999, "quote_volume": 6364869.1118, "trades": 17189, "taker_buy_base": 3752111.9, "taker_buy_quote": 3369722.28987 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.9017, "high": 0.9085, "low": 0.9011, "close": 0.9041, "volume": 1312418.0, "close_time": 1772873999999, "quote_volume": 1188737.33724, "trades": 6838, "taker_buy_base": 690959.1, "taker_buy_quote": 625872.57937 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.9041, "high": 0.9139, "low": 0.9014, "close": 0.9132, "volume": 725573.6, "close_time": 1772877599999, "quote_volume": 659465.07472, "trades": 5132, "taker_buy_base": 352644.0, "taker_buy_quote": 320393.021 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.9132, "high": 0.9139, "low": 0.9046, "close": 0.9055, "volume": 537577.7, "close_time": 1772881199999, "quote_volume": 488237.68082, "trades": 4703, "taker_buy_base": 278881.9, "taker_buy_quote": 253246.91032 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.9055, "high": 0.909, "low": 0.9024, "close": 0.9062, "volume": 577235.1, "close_time": 1772884799999, "quote_volume": 522835.75146, "trades": 5414, "taker_buy_base": 314144.0, "taker_buy_quote": 284536.63802 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.9062, "high": 0.9073, "low": 0.9004, "close": 0.9015, "volume": 410185.3, "close_time": 1772888399999, "quote_volume": 370644.75438, "trades": 3371, "taker_buy_base": 168834.3, "taker_buy_quote": 152609.1634 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.9016, "high": 0.9043, "low": 0.9012, "close": 0.9031, "volume": 654767.4, "close_time": 1772891999999, "quote_volume": 591035.20032, "trades": 5499, "taker_buy_base": 291348.1, "taker_buy_quote": 262949.2862 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.9031, "high": 0.9064, "low": 0.8942, "close": 0.9022, "volume": 882263.4, "close_time": 1772895599999, "quote_volume": 793863.34802, "trades": 8254, "taker_buy_base": 464151.4, "taker_buy_quote": 417924.95964 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.9023, "high": 0.9033, "low": 0.8952, "close": 0.8985, "volume": 568638.6, "close_time": 1772899199999, "quote_volume": 511514.69243, "trades": 6095, "taker_buy_base": 253798.9, "taker_buy_quote": 228427.14617 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.8984, "high": 0.9022, "low": 0.8961, "close": 0.9018, "volume": 365663.6, "close_time": 1772902799999, "quote_volume": 328373.81074, "trades": 3627, "taker_buy_base": 180434.3, "taker_buy_quote": 162034.80648 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.9018, "high": 0.9059, "low": 0.9018, "close": 0.9027, "volume": 506016.0, "close_time": 1772906399999, "quote_volume": 457547.87826, "trades": 4440, "taker_buy_base": 229384.0, "taker_buy_quote": 207392.20638 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.9028, "high": 0.9032, "low": 0.8968, "close": 0.8993, "volume": 632515.0, "close_time": 1772909999999, "quote_volume": 568857.92701, "trades": 4999, "taker_buy_base": 316664.9, "taker_buy_quote": 284817.30431 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.8992, "high": 0.8992, "low": 0.888, "close": 0.8911, "volume": 1622340.1, "close_time": 1772913599999, "quote_volume": 1449657.17023, "trades": 9998, "taker_buy_base": 454977.9, "taker_buy_quote": 406794.1066 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.891, "high": 0.8991, "low": 0.8907, "close": 0.8982, "volume": 467427.2, "close_time": 1772917199999, "quote_volume": 418565.44265, "trades": 4473, "taker_buy_base": 266974.7, "taker_buy_quote": 238978.40566 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.8981, "high": 0.9, "low": 0.8944, "close": 0.8973, "volume": 326407.1, "close_time": 1772920799999, "quote_volume": 292751.68256, "trades": 2855, "taker_buy_base": 193881.2, "taker_buy_quote": 173872.53086 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.8973, "high": 0.8981, "low": 0.8887, "close": 0.8916, "volume": 592515.1, "close_time": 1772924399999, "quote_volume": 529017.60463, "trades": 4571, "taker_buy_base": 258796.0, "taker_buy_quote": 231160.51869 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.8917, "high": 0.8958, "low": 0.891, "close": 0.895, "volume": 248919.4, "close_time": 1772927999999, "quote_volume": 222559.08654, "trades": 2589, "taker_buy_base": 139917.1, "taker_buy_quote": 125118.74329 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.8949, "high": 0.8961, "low": 0.8885, "close": 0.8893, "volume": 487904.1, "close_time": 1772931599999, "quote_volume": 435310.15444, "trades": 4038, "taker_buy_base": 194056.8, "taker_buy_quote": 173169.82708 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.8892, "high": 0.8931, "low": 0.8867, "close": 0.8913, "volume": 577524.3, "close_time": 1772935199999, "quote_volume": 513804.74571, "trades": 4516, "taker_buy_base": 299993.6, "taker_buy_quote": 266918.14536 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.8913, "high": 0.8914, "low": 0.8756, "close": 0.8792, "volume": 1658521.9, "close_time": 1772938799999, "quote_volume": 1464763.10831, "trades": 10369, "taker_buy_base": 750682.9, "taker_buy_quote": 663126.11944 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.8793, "high": 0.8839, "low": 0.8786, "close": 0.8808, "volume": 735766.9, "close_time": 1772942399999, "quote_volume": 648495.23444, "trades": 5765, "taker_buy_base": 386424.0, "taker_buy_quote": 340594.85261 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.8809, "high": 0.884, "low": 0.8741, "close": 0.8776, "volume": 973974.1, "close_time": 1772945999999, "quote_volume": 856363.3711, "trades": 6732, "taker_buy_base": 471917.3, "taker_buy_quote": 415088.02836 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.8776, "high": 0.8885, "low": 0.8774, "close": 0.8866, "volume": 482167.2, "close_time": 1772949599999, "quote_volume": 426872.4321, "trades": 4560, "taker_buy_base": 268253.5, "taker_buy_quote": 237471.67282 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.8867, "high": 0.8888, "low": 0.8832, "close": 0.8878, "volume": 560256.7, "close_time": 1772953199999, "quote_volume": 496030.92962, "trades": 4769, "taker_buy_base": 286815.8, "taker_buy_quote": 253976.78677 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.8879, "high": 0.8959, "low": 0.8876, "close": 0.8933, "volume": 685491.6, "close_time": 1772956799999, "quote_volume": 612586.82842, "trades": 5197, "taker_buy_base": 400146.8, "taker_buy_quote": 357541.66014 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.8932, "high": 0.8967, "low": 0.8883, "close": 0.8956, "volume": 774175.6, "close_time": 1772960399999, "quote_volume": 691297.77918, "trades": 5302, "taker_buy_base": 410795.9, "taker_buy_quote": 366885.60766 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.8956, "high": 0.9029, "low": 0.8931, "close": 0.8996, "volume": 898189.7, "close_time": 1772963999999, "quote_volume": 807742.30152, "trades": 7272, "taker_buy_base": 437240.3, "taker_buy_quote": 393230.53479 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.8996, "high": 0.9106, "low": 0.8993, "close": 0.9034, "volume": 1357317.1, "close_time": 1772967599999, "quote_volume": 1230438.06849, "trades": 8323, "taker_buy_base": 693263.9, "taker_buy_quote": 628421.39771 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.9033, "high": 0.9049, "low": 0.8932, "close": 0.9, "volume": 1098806.2, "close_time": 1772971199999, "quote_volume": 987862.07499, "trades": 9644, "taker_buy_base": 573290.7, "taker_buy_quote": 515489.17582 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.8999, "high": 0.9046, "low": 0.8893, "close": 0.8992, "volume": 1524340.5, "close_time": 1772974799999, "quote_volume": 1367838.26008, "trades": 11707, "taker_buy_base": 774662.1, "taker_buy_quote": 695261.29368 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.8991, "high": 0.9006, "low": 0.8858, "close": 0.8918, "volume": 1541377.0, "close_time": 1772978399999, "quote_volume": 1373548.1646, "trades": 12092, "taker_buy_base": 649169.7, "taker_buy_quote": 578548.89584 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.8919, "high": 0.8957, "low": 0.886, "close": 0.8902, "volume": 769384.7, "close_time": 1772981999999, "quote_volume": 685464.55988, "trades": 7672, "taker_buy_base": 398634.3, "taker_buy_quote": 355144.44308 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.8901, "high": 0.8904, "low": 0.8811, "close": 0.8843, "volume": 697358.9, "close_time": 1772985599999, "quote_volume": 617489.32767, "trades": 6845, "taker_buy_base": 353330.4, "taker_buy_quote": 312921.00531 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.8843, "high": 0.8847, "low": 0.8768, "close": 0.8787, "volume": 904912.4, "close_time": 1772989199999, "quote_volume": 796359.45633, "trades": 6692, "taker_buy_base": 447128.3, "taker_buy_quote": 393503.93221 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.8787, "high": 0.8862, "low": 0.8787, "close": 0.8822, "volume": 774773.0, "close_time": 1772992799999, "quote_volume": 683176.52907, "trades": 6600, "taker_buy_base": 357330.1, "taker_buy_quote": 315169.93845 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.8823, "high": 0.8832, "low": 0.877, "close": 0.8821, "volume": 579200.7, "close_time": 1772996399999, "quote_volume": 510085.68428, "trades": 5518, "taker_buy_base": 289797.1, "taker_buy_quote": 255249.13512 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.8821, "high": 0.8958, "low": 0.8816, "close": 0.8918, "volume": 1100874.5, "close_time": 1772999999999, "quote_volume": 978317.87981, "trades": 10062, "taker_buy_base": 569267.7, "taker_buy_quote": 506434.96274 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.8919, "high": 0.8985, "low": 0.8861, "close": 0.8906, "volume": 973951.8, "close_time": 1773003599999, "quote_volume": 867663.32317, "trades": 8292, "taker_buy_base": 490248.9, "taker_buy_quote": 436944.20395 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.8907, "high": 0.8914, "low": 0.8823, "close": 0.8886, "volume": 611723.4, "close_time": 1773007199999, "quote_volume": 542187.90523, "trades": 5420, "taker_buy_base": 281759.6, "taker_buy_quote": 249820.45509 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.8885, "high": 0.8885, "low": 0.8654, "close": 0.8846, "volume": 3832519.3, "close_time": 1773010799999, "quote_volume": 3357504.40882, "trades": 31731, "taker_buy_base": 1774920.8, "taker_buy_quote": 1555190.34223 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.8847, "high": 0.8891, "low": 0.8777, "close": 0.88, "volume": 873469.4, "close_time": 1773014399999, "quote_volume": 772056.34505, "trades": 9876, "taker_buy_base": 449781.5, "taker_buy_quote": 397642.55568 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.8799, "high": 0.8979, "low": 0.8794, "close": 0.8873, "volume": 1232395.5, "close_time": 1773017999999, "quote_volume": 1095003.63069, "trades": 12221, "taker_buy_base": 677594.5, "taker_buy_quote": 602284.9327 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.8873, "high": 0.8923, "low": 0.8811, "close": 0.8827, "volume": 1359510.5, "close_time": 1773021599999, "quote_volume": 1205946.89835, "trades": 13748, "taker_buy_base": 689241.0, "taker_buy_quote": 611597.20903 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.8827, "high": 0.894, "low": 0.8796, "close": 0.89, "volume": 1099417.6, "close_time": 1773025199999, "quote_volume": 974773.10577, "trades": 11332, "taker_buy_base": 557194.0, "taker_buy_quote": 494569.85497 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.89, "high": 0.9081, "low": 0.8888, "close": 0.8956, "volume": 2361420.5, "close_time": 1773028799999, "quote_volume": 2124598.52808, "trades": 19954, "taker_buy_base": 1331407.7, "taker_buy_quote": 1198277.05349 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.8955, "high": 0.9058, "low": 0.8955, "close": 0.8982, "volume": 859385.9, "close_time": 1773032399999, "quote_volume": 774707.91082, "trades": 7047, "taker_buy_base": 409448.2, "taker_buy_quote": 369069.435 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.8982, "high": 0.9178, "low": 0.8971, "close": 0.9152, "volume": 2376708.4, "close_time": 1773035999999, "quote_volume": 2160315.32285, "trades": 18187, "taker_buy_base": 1160931.7, "taker_buy_quote": 1054683.19221 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.9153, "high": 0.9192, "low": 0.9034, "close": 0.9048, "volume": 2211676.0, "close_time": 1773039599999, "quote_volume": 2020327.05122, "trades": 14082, "taker_buy_base": 907944.0, "taker_buy_quote": 829554.69427 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.9049, "high": 0.9055, "low": 0.8936, "close": 0.9025, "volume": 1553177.3, "close_time": 1773043199999, "quote_volume": 1399990.97161, "trades": 10639, "taker_buy_base": 755445.9, "taker_buy_quote": 680961.43052 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.9026, "high": 0.9092, "low": 0.8995, "close": 0.9071, "volume": 1035116.7, "close_time": 1773046799999, "quote_volume": 936928.47241, "trades": 10601, "taker_buy_base": 554853.5, "taker_buy_quote": 502310.41983 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.9072, "high": 0.9179, "low": 0.9009, "close": 0.9081, "volume": 1782117.4, "close_time": 1773050399999, "quote_volume": 1620865.3988, "trades": 11794, "taker_buy_base": 936035.8, "taker_buy_quote": 851383.53006 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.9082, "high": 0.9108, "low": 0.9026, "close": 0.9042, "volume": 899377.5, "close_time": 1773053999999, "quote_volume": 815662.00586, "trades": 7910, "taker_buy_base": 368727.1, "taker_buy_quote": 334551.43665 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.9042, "high": 0.9065, "low": 0.8971, "close": 0.9045, "volume": 821784.0, "close_time": 1773057599999, "quote_volume": 741585.79542, "trades": 6143, "taker_buy_base": 435086.5, "taker_buy_quote": 392674.53345 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.9047, "high": 0.9153, "low": 0.9045, "close": 0.9119, "volume": 1632569.1, "close_time": 1773061199999, "quote_volume": 1486921.89356, "trades": 9844, "taker_buy_base": 826338.5, "taker_buy_quote": 752818.56214 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.9119, "high": 0.9328, "low": 0.911, "close": 0.9283, "volume": 3772530.5, "close_time": 1773064799999, "quote_volume": 3485620.97572, "trades": 26898, "taker_buy_base": 2015508.9, "taker_buy_quote": 1860900.0898 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.9283, "high": 0.9346, "low": 0.9219, "close": 0.9299, "volume": 4894964.7, "close_time": 1773068399999, "quote_volume": 4547447.8095, "trades": 26248, "taker_buy_base": 2276663.2, "taker_buy_quote": 2115187.87697 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.9298, "high": 0.9349, "low": 0.9253, "close": 0.9313, "volume": 2237622.5, "close_time": 1773071999999, "quote_volume": 2081095.14968, "trades": 17049, "taker_buy_base": 1210168.6, "taker_buy_quote": 1125751.08562 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.9314, "high": 0.9379, "low": 0.9279, "close": 0.9319, "volume": 1552839.8, "close_time": 1773075599999, "quote_volume": 1447975.6346, "trades": 12206, "taker_buy_base": 743290.9, "taker_buy_quote": 693348.11403 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.932, "high": 0.9428, "low": 0.9316, "close": 0.9344, "volume": 2500407.4, "close_time": 1773079199999, "quote_volume": 2344882.64137, "trades": 17453, "taker_buy_base": 1496220.7, "taker_buy_quote": 1403310.29116 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.9344, "high": 0.946, "low": 0.929, "close": 0.943, "volume": 2315204.4, "close_time": 1773082799999, "quote_volume": 2173078.91088, "trades": 14468, "taker_buy_base": 1176887.3, "taker_buy_quote": 1104877.70017 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.9431, "high": 0.9881, "low": 0.9402, "close": 0.9722, "volume": 8800852.0, "close_time": 1773086399999, "quote_volume": 8516324.32091, "trades": 55294, "taker_buy_base": 4483041.4, "taker_buy_quote": 4335636.14692 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.9722, "high": 0.9746, "low": 0.9621, "close": 0.968, "volume": 2603763.6, "close_time": 1773089999999, "quote_volume": 2524376.80388, "trades": 21800, "taker_buy_base": 1313625.0, "taker_buy_quote": 1273566.73687 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.9679, "high": 0.971, "low": 0.9573, "close": 0.966, "volume": 2952695.7, "close_time": 1773093599999, "quote_volume": 2848195.06403, "trades": 19169, "taker_buy_base": 1349423.6, "taker_buy_quote": 1301442.33681 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.966, "high": 0.9669, "low": 0.9511, "close": 0.9533, "volume": 2569218.8, "close_time": 1773097199999, "quote_volume": 2461649.08531, "trades": 16915, "taker_buy_base": 1025589.8, "taker_buy_quote": 982883.69945 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.9533, "high": 0.9583, "low": 0.9389, "close": 0.9425, "volume": 2901905.5, "close_time": 1773100799999, "quote_volume": 2748950.24561, "trades": 14104, "taker_buy_base": 1122033.0, "taker_buy_quote": 1062083.42586 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.9424, "high": 0.9527, "low": 0.9394, "close": 0.9467, "volume": 1365031.0, "close_time": 1773104399999, "quote_volume": 1292611.68226, "trades": 11462, "taker_buy_base": 714857.1, "taker_buy_quote": 677117.45135 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.9466, "high": 0.9487, "low": 0.9363, "close": 0.9416, "volume": 1302933.3, "close_time": 1773107999999, "quote_volume": 1227669.4502, "trades": 10176, "taker_buy_base": 656272.7, "taker_buy_quote": 618579.27289 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.9415, "high": 0.9617, "low": 0.9375, "close": 0.9519, "volume": 3618766.9, "close_time": 1773111599999, "quote_volume": 3443134.41698, "trades": 22425, "taker_buy_base": 1674335.8, "taker_buy_quote": 1592362.67215 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.9519, "high": 0.955, "low": 0.9409, "close": 0.9418, "volume": 1822533.3, "close_time": 1773115199999, "quote_volume": 1729707.8502, "trades": 13508, "taker_buy_base": 873655.6, "taker_buy_quote": 828954.48815 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.9419, "high": 0.9522, "low": 0.9413, "close": 0.95, "volume": 877475.8, "close_time": 1773118799999, "quote_volume": 830213.6513, "trades": 7567, "taker_buy_base": 482410.9, "taker_buy_quote": 456274.3589 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.9501, "high": 0.9555, "low": 0.9439, "close": 0.9455, "volume": 1072428.6, "close_time": 1773122399999, "quote_volume": 1018813.24915, "trades": 8257, "taker_buy_base": 578846.4, "taker_buy_quote": 549782.28316 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.9455, "high": 0.9479, "low": 0.9389, "close": 0.947, "volume": 2505506.3, "close_time": 1773125999999, "quote_volume": 2364475.97399, "trades": 17064, "taker_buy_base": 1409476.0, "taker_buy_quote": 1330269.65455 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.947, "high": 0.954, "low": 0.9443, "close": 0.9539, "volume": 2895573.4, "close_time": 1773129599999, "quote_volume": 2751786.97497, "trades": 22872, "taker_buy_base": 1529419.7, "taker_buy_quote": 1453449.57812 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.954, "high": 0.9669, "low": 0.952, "close": 0.9637, "volume": 2259236.8, "close_time": 1773133199999, "quote_volume": 2169444.20619, "trades": 16359, "taker_buy_base": 1364742.5, "taker_buy_quote": 1310073.20201 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.9638, "high": 0.9761, "low": 0.9637, "close": 0.9722, "volume": 2529881.4, "close_time": 1773136799999, "quote_volume": 2455260.53003, "trades": 14702, "taker_buy_base": 1632733.5, "taker_buy_quote": 1584327.02499 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.9721, "high": 0.9791, "low": 0.9683, "close": 0.9773, "volume": 1480637.9, "close_time": 1773140399999, "quote_volume": 1441285.69541, "trades": 10447, "taker_buy_base": 744187.7, "taker_buy_quote": 724548.13678 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.9772, "high": 0.9785, "low": 0.9695, "close": 0.9697, "volume": 1832788.7, "close_time": 1773143999999, "quote_volume": 1785067.68174, "trades": 13175, "taker_buy_base": 962323.5, "taker_buy_quote": 937255.82185 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.9698, "high": 0.9725, "low": 0.9616, "close": 0.9713, "volume": 1817131.9, "close_time": 1773147599999, "quote_volume": 1757464.85577, "trades": 13563, "taker_buy_base": 847408.7, "taker_buy_quote": 819845.79584 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.9713, "high": 0.9843, "low": 0.9633, "close": 0.9719, "volume": 3763149.8, "close_time": 1773151199999, "quote_volume": 3664693.6867, "trades": 26905, "taker_buy_base": 1786409.9, "taker_buy_quote": 1741474.80317 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.9719, "high": 1.004, "low": 0.9582, "close": 1.0036, "volume": 6066802.7, "close_time": 1773154799999, "quote_volume": 5940689.37648, "trades": 47705, "taker_buy_base": 3292594.2, "taker_buy_quote": 3226912.50311 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.0036, "high": 1.0103, "low": 0.9851, "close": 0.9978, "volume": 5424514.3, "close_time": 1773158399999, "quote_volume": 5411007.8559, "trades": 40606, "taker_buy_base": 2548485.4, "taker_buy_quote": 2542452.11788 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.9979, "high": 1.0061, "low": 0.9914, "close": 0.9974, "volume": 2754639.7, "close_time": 1773161999999, "quote_volume": 2752325.10755, "trades": 22417, "taker_buy_base": 1385077.6, "taker_buy_quote": 1384141.91461 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.9973, "high": 0.9995, "low": 0.9776, "close": 0.9802, "volume": 2990436.0, "close_time": 1773165599999, "quote_volume": 2950981.72112, "trades": 22853, "taker_buy_base": 1335674.8, "taker_buy_quote": 1318155.56442 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.9803, "high": 0.9807, "low": 0.9622, "close": 0.9676, "volume": 3532501.8, "close_time": 1773169199999, "quote_volume": 3425259.22214, "trades": 24407, "taker_buy_base": 1612105.5, "taker_buy_quote": 1562989.66259 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.9676, "high": 0.971, "low": 0.9577, "close": 0.9615, "volume": 2237698.5, "close_time": 1773172799999, "quote_volume": 2156181.90705, "trades": 14298, "taker_buy_base": 916800.2, "taker_buy_quote": 883018.26385 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.9614, "high": 0.9664, "low": 0.9597, "close": 0.9635, "volume": 2344763.4, "close_time": 1773176399999, "quote_volume": 2259214.34937, "trades": 14413, "taker_buy_base": 1173008.7, "taker_buy_quote": 1130509.06272 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.9635, "high": 0.9652, "low": 0.9488, "close": 0.9514, "volume": 2350391.8, "close_time": 1773179999999, "quote_volume": 2246891.17001, "trades": 10969, "taker_buy_base": 762025.9, "taker_buy_quote": 728086.21007 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.9513, "high": 0.9576, "low": 0.9486, "close": 0.9525, "volume": 1341037.9, "close_time": 1773183599999, "quote_volume": 1277264.88522, "trades": 8632, "taker_buy_base": 545464.8, "taker_buy_quote": 519494.71437 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.9525, "high": 0.9589, "low": 0.9524, "close": 0.9573, "volume": 678488.8, "close_time": 1773187199999, "quote_volume": 648759.36406, "trades": 5387, "taker_buy_base": 382755.4, "taker_buy_quote": 365969.55977 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.9572, "high": 0.9622, "low": 0.9538, "close": 0.9595, "volume": 1724670.6, "close_time": 1773190799999, "quote_volume": 1651241.3147, "trades": 9993, "taker_buy_base": 777724.6, "taker_buy_quote": 744851.71642 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.9596, "high": 0.9612, "low": 0.9529, "close": 0.9569, "volume": 1550450.3, "close_time": 1773194399999, "quote_volume": 1485390.75563, "trades": 9329, "taker_buy_base": 718824.7, "taker_buy_quote": 688436.13179 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.9569, "high": 0.9586, "low": 0.9435, "close": 0.9511, "volume": 1850920.5, "close_time": 1773197999999, "quote_volume": 1757700.93881, "trades": 10651, "taker_buy_base": 827392.9, "taker_buy_quote": 785540.53492 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.9511, "high": 0.9588, "low": 0.9487, "close": 0.9499, "volume": 1669091.9, "close_time": 1773201599999, "quote_volume": 1590902.22841, "trades": 11273, "taker_buy_base": 953254.9, "taker_buy_quote": 908524.3899 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.9499, "high": 0.9589, "low": 0.9476, "close": 0.9576, "volume": 1036584.4, "close_time": 1773205199999, "quote_volume": 988754.59394, "trades": 8879, "taker_buy_base": 606243.1, "taker_buy_quote": 578119.30213 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.9576, "high": 0.9589, "low": 0.9436, "close": 0.9479, "volume": 1233110.7, "close_time": 1773208799999, "quote_volume": 1172766.07891, "trades": 9290, "taker_buy_base": 544570.2, "taker_buy_quote": 517904.52536 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.9478, "high": 0.9552, "low": 0.9468, "close": 0.9513, "volume": 1699009.6, "close_time": 1773212399999, "quote_volume": 1615280.98553, "trades": 11063, "taker_buy_base": 677374.4, "taker_buy_quote": 643895.60947 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.9513, "high": 0.9556, "low": 0.946, "close": 0.949, "volume": 753543.8, "close_time": 1773215999999, "quote_volume": 716080.79234, "trades": 6507, "taker_buy_base": 306850.9, "taker_buy_quote": 291745.56119 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.949, "high": 0.9515, "low": 0.946, "close": 0.9503, "volume": 930492.2, "close_time": 1773219599999, "quote_volume": 882693.36459, "trades": 6904, "taker_buy_base": 460456.5, "taker_buy_quote": 436792.83467 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.9502, "high": 0.9516, "low": 0.9449, "close": 0.9466, "volume": 961444.8, "close_time": 1773223199999, "quote_volume": 911441.91426, "trades": 5709, "taker_buy_base": 451989.4, "taker_buy_quote": 428595.14585 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.9466, "high": 0.958, "low": 0.9458, "close": 0.9534, "volume": 838829.3, "close_time": 1773226799999, "quote_volume": 799128.18946, "trades": 5321, "taker_buy_base": 474428.0, "taker_buy_quote": 452187.3468 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.9534, "high": 0.957, "low": 0.9487, "close": 0.951, "volume": 971206.8, "close_time": 1773230399999, "quote_volume": 924984.41733, "trades": 6348, "taker_buy_base": 545011.3, "taker_buy_quote": 519197.83021 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.951, "high": 0.9691, "low": 0.948, "close": 0.9609, "volume": 2427603.6, "close_time": 1773233999999, "quote_volume": 2328865.93101, "trades": 13332, "taker_buy_base": 1476396.0, "taker_buy_quote": 1415683.84584 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.9609, "high": 0.9891, "low": 0.9601, "close": 0.9718, "volume": 5626643.4, "close_time": 1773237599999, "quote_volume": 5491757.20924, "trades": 32604, "taker_buy_base": 2946346.0, "taker_buy_quote": 2876185.16304 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.9717, "high": 0.985, "low": 0.9695, "close": 0.975, "volume": 3370783.5, "close_time": 1773241199999, "quote_volume": 3295305.89201, "trades": 24344, "taker_buy_base": 1739188.0, "taker_buy_quote": 1700480.82223 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.9751, "high": 0.9762, "low": 0.9604, "close": 0.9728, "volume": 1980803.7, "close_time": 1773244799999, "quote_volume": 1920167.93863, "trades": 16557, "taker_buy_base": 1044968.6, "taker_buy_quote": 1013279.42847 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.973, "high": 0.9812, "low": 0.9689, "close": 0.9776, "volume": 1547306.4, "close_time": 1773248399999, "quote_volume": 1508418.93772, "trades": 11615, "taker_buy_base": 879550.0, "taker_buy_quote": 857578.5706 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.9776, "high": 0.9907, "low": 0.9762, "close": 0.9797, "volume": 2835375.1, "close_time": 1773251999999, "quote_volume": 2789742.69057, "trades": 22122, "taker_buy_base": 1600398.3, "taker_buy_quote": 1574700.88613 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.9796, "high": 0.9919, "low": 0.9789, "close": 0.9914, "volume": 1730292.6, "close_time": 1773255599999, "quote_volume": 1702200.22829, "trades": 13726, "taker_buy_base": 836323.3, "taker_buy_quote": 822908.66838 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.9914, "high": 0.9984, "low": 0.9857, "close": 0.9921, "volume": 2328275.4, "close_time": 1773259199999, "quote_volume": 2309683.75, "trades": 14076, "taker_buy_base": 1056279.6, "taker_buy_quote": 1047557.46142 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.9921, "high": 0.9921, "low": 0.9813, "close": 0.9869, "volume": 1439729.0, "close_time": 1773262799999, "quote_volume": 1418529.96997, "trades": 8732, "taker_buy_base": 597365.5, "taker_buy_quote": 588682.89507 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.987, "high": 0.9931, "low": 0.985, "close": 0.9912, "volume": 802519.5, "close_time": 1773266399999, "quote_volume": 793115.81187, "trades": 6132, "taker_buy_base": 474891.2, "taker_buy_quote": 469345.8561 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.9912, "high": 0.9952, "low": 0.9829, "close": 0.9868, "volume": 1426825.7, "close_time": 1773269999999, "quote_volume": 1408347.94085, "trades": 10089, "taker_buy_base": 667110.9, "taker_buy_quote": 658638.46087 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.9867, "high": 0.9893, "low": 0.9767, "close": 0.9784, "volume": 1438156.0, "close_time": 1773273599999, "quote_volume": 1412635.63521, "trades": 9188, "taker_buy_base": 551735.5, "taker_buy_quote": 542153.86215 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.9784, "high": 0.9815, "low": 0.9762, "close": 0.9793, "volume": 1045554.4, "close_time": 1773277199999, "quote_volume": 1023694.12542, "trades": 8505, "taker_buy_base": 623834.3, "taker_buy_quote": 610942.6508 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.9792, "high": 0.9796, "low": 0.9689, "close": 0.971, "volume": 1169290.7, "close_time": 1773280799999, "quote_volume": 1137715.84997, "trades": 8678, "taker_buy_base": 476300.0, "taker_buy_quote": 463447.78171 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.9709, "high": 0.9728, "low": 0.9618, "close": 0.9649, "volume": 2080564.0, "close_time": 1773284399999, "quote_volume": 2011922.63539, "trades": 13172, "taker_buy_base": 963467.2, "taker_buy_quote": 932069.23661 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.965, "high": 0.9722, "low": 0.9625, "close": 0.9651, "volume": 768908.6, "close_time": 1773287999999, "quote_volume": 743569.89961, "trades": 6723, "taker_buy_base": 337724.5, "taker_buy_quote": 326773.73132 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.9651, "high": 0.9689, "low": 0.9643, "close": 0.9658, "volume": 589006.6, "close_time": 1773291599999, "quote_volume": 569587.25815, "trades": 4421, "taker_buy_base": 269473.7, "taker_buy_quote": 260561.45326 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.9657, "high": 0.9697, "low": 0.9615, "close": 0.9665, "volume": 396920.2, "close_time": 1773295199999, "quote_volume": 382976.6932, "trades": 3736, "taker_buy_base": 197300.4, "taker_buy_quote": 190486.88826 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.9665, "high": 0.97, "low": 0.9646, "close": 0.9689, "volume": 510279.9, "close_time": 1773298799999, "quote_volume": 493867.02753, "trades": 4460, "taker_buy_base": 281095.0, "taker_buy_quote": 272062.99468 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.969, "high": 0.9799, "low": 0.9662, "close": 0.9799, "volume": 1575070.2, "close_time": 1773302399999, "quote_volume": 1532633.43452, "trades": 9204, "taker_buy_base": 1048009.6, "taker_buy_quote": 1019010.02981 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.9799, "high": 0.987, "low": 0.9764, "close": 0.9799, "volume": 1110738.5, "close_time": 1773305999999, "quote_volume": 1089563.53494, "trades": 9768, "taker_buy_base": 546799.3, "taker_buy_quote": 536224.32406 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.9799, "high": 0.9858, "low": 0.9715, "close": 0.9779, "volume": 1361306.6, "close_time": 1773309599999, "quote_volume": 1329545.77628, "trades": 10707, "taker_buy_base": 607286.9, "taker_buy_quote": 593705.97091 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.9779, "high": 0.9854, "low": 0.9752, "close": 0.9795, "volume": 1251244.0, "close_time": 1773313199999, "quote_volume": 1226250.06345, "trades": 9412, "taker_buy_base": 742670.6, "taker_buy_quote": 727998.31294 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.9795, "high": 0.9849, "low": 0.9748, "close": 0.9773, "volume": 1463136.7, "close_time": 1773316799999, "quote_volume": 1433054.23091, "trades": 10329, "taker_buy_base": 682592.6, "taker_buy_quote": 668911.35799 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.9773, "high": 0.9928, "low": 0.975, "close": 0.988, "volume": 1691928.3, "close_time": 1773320399999, "quote_volume": 1666690.12226, "trades": 12046, "taker_buy_base": 1013266.9, "taker_buy_quote": 997956.68862 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.988, "high": 0.9898, "low": 0.9713, "close": 0.979, "volume": 2504804.9, "close_time": 1773323999999, "quote_volume": 2458112.52255, "trades": 19066, "taker_buy_base": 1174647.0, "taker_buy_quote": 1153144.07931 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.9791, "high": 0.9856, "low": 0.9589, "close": 0.9672, "volume": 3648407.2, "close_time": 1773327599999, "quote_volume": 3537091.374, "trades": 24649, "taker_buy_base": 1632868.1, "taker_buy_quote": 1583528.12748 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.9672, "high": 0.9774, "low": 0.9633, "close": 0.9698, "volume": 1806914.2, "close_time": 1773331199999, "quote_volume": 1754267.74657, "trades": 16798, "taker_buy_base": 821358.3, "taker_buy_quote": 797556.3626 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.9697, "high": 0.9798, "low": 0.9627, "close": 0.9776, "volume": 1107581.1, "close_time": 1773334799999, "quote_volume": 1078317.50117, "trades": 10853, "taker_buy_base": 502782.3, "taker_buy_quote": 489159.48712 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.9776, "high": 0.9785, "low": 0.9712, "close": 0.9745, "volume": 737440.9, "close_time": 1773338399999, "quote_volume": 719219.74594, "trades": 7739, "taker_buy_base": 348278.5, "taker_buy_quote": 339690.10289 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.9746, "high": 0.9771, "low": 0.9707, "close": 0.9719, "volume": 605181.7, "close_time": 1773341999999, "quote_volume": 589311.77433, "trades": 6294, "taker_buy_base": 296319.5, "taker_buy_quote": 288545.98701 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.9717, "high": 0.9833, "low": 0.9695, "close": 0.9793, "volume": 783889.4, "close_time": 1773345599999, "quote_volume": 765944.41445, "trades": 6936, "taker_buy_base": 352108.6, "taker_buy_quote": 344342.40629 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.9792, "high": 0.9804, "low": 0.9711, "close": 0.9725, "volume": 493327.8, "close_time": 1773349199999, "quote_volume": 480829.04883, "trades": 4501, "taker_buy_base": 243881.8, "taker_buy_quote": 237732.5962 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.9726, "high": 0.9812, "low": 0.9726, "close": 0.9799, "volume": 352129.3, "close_time": 1773352799999, "quote_volume": 343656.27134, "trades": 3789, "taker_buy_base": 214003.3, "taker_buy_quote": 208829.74171 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.9799, "high": 0.9813, "low": 0.9752, "close": 0.9805, "volume": 762472.2, "close_time": 1773356399999, "quote_volume": 745543.09716, "trades": 5901, "taker_buy_base": 399620.2, "taker_buy_quote": 390791.70103 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.9804, "high": 0.996, "low": 0.9801, "close": 0.9909, "volume": 2693683.1, "close_time": 1773359999999, "quote_volume": 2664892.61832, "trades": 18815, "taker_buy_base": 1501846.6, "taker_buy_quote": 1485193.50526 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.9908, "high": 1.022, "low": 0.9866, "close": 1.0062, "volume": 6906104.9, "close_time": 1773363599999, "quote_volume": 6972830.85873, "trades": 46216, "taker_buy_base": 3856550.0, "taker_buy_quote": 3895393.60794 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.0061, "high": 1.0306, "low": 1.0059, "close": 1.0272, "volume": 3204714.6, "close_time": 1773367199999, "quote_volume": 3268950.01253, "trades": 22910, "taker_buy_base": 1887264.9, "taker_buy_quote": 1924631.86548 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.0273, "high": 1.0301, "low": 1.0174, "close": 1.0213, "volume": 2197711.2, "close_time": 1773370799999, "quote_volume": 2247384.10142, "trades": 17732, "taker_buy_base": 1163770.8, "taker_buy_quote": 1190222.45777 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.0214, "high": 1.0291, "low": 1.0151, "close": 1.0251, "volume": 1834262.1, "close_time": 1773374399999, "quote_volume": 1871478.88696, "trades": 13158, "taker_buy_base": 990147.8, "taker_buy_quote": 1010628.26519 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.0251, "high": 1.0367, "low": 1.0227, "close": 1.0326, "volume": 2130821.5, "close_time": 1773377999999, "quote_volume": 2193349.43725, "trades": 16277, "taker_buy_base": 1207215.9, "taker_buy_quote": 1242254.93901 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.0325, "high": 1.0449, "low": 1.0291, "close": 1.0364, "volume": 2634823.0, "close_time": 1773381599999, "quote_volume": 2734324.92928, "trades": 18348, "taker_buy_base": 1464658.3, "taker_buy_quote": 1519671.10912 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.0365, "high": 1.0432, "low": 1.03, "close": 1.0328, "volume": 2179461.6, "close_time": 1773385199999, "quote_volume": 2257999.06519, "trades": 15516, "taker_buy_base": 1076490.9, "taker_buy_quote": 1115474.19459 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.0328, "high": 1.038, "low": 1.0273, "close": 1.0282, "volume": 2393591.9, "close_time": 1773388799999, "quote_volume": 2470212.63357, "trades": 15671, "taker_buy_base": 1197294.9, "taker_buy_quote": 1236274.33454 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.0282, "high": 1.0403, "low": 1.0242, "close": 1.0316, "volume": 2219160.8, "close_time": 1773392399999, "quote_volume": 2288625.39561, "trades": 15394, "taker_buy_base": 1114348.3, "taker_buy_quote": 1149421.17843 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.0315, "high": 1.0526, "low": 1.0294, "close": 1.0469, "volume": 3049819.6, "close_time": 1773395999999, "quote_volume": 3178537.49751, "trades": 19451, "taker_buy_base": 1839454.2, "taker_buy_quote": 1917429.73302 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.0469, "high": 1.0512, "low": 1.0393, "close": 1.0464, "volume": 2969193.2, "close_time": 1773399599999, "quote_volume": 3104093.57474, "trades": 18926, "taker_buy_base": 1640515.8, "taker_buy_quote": 1715364.03276 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.0464, "high": 1.0486, "low": 1.0379, "close": 1.0406, "volume": 1706503.1, "close_time": 1773403199999, "quote_volume": 1779266.31019, "trades": 12567, "taker_buy_base": 821985.0, "taker_buy_quote": 856947.3537 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.0406, "high": 1.0503, "low": 1.0375, "close": 1.0417, "volume": 2245833.6, "close_time": 1773406799999, "quote_volume": 2341684.94736, "trades": 16839, "taker_buy_base": 1215580.6, "taker_buy_quote": 1267778.57722 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.0418, "high": 1.0565, "low": 1.0381, "close": 1.0448, "volume": 4680464.0, "close_time": 1773410399999, "quote_volume": 4897890.79773, "trades": 29427, "taker_buy_base": 2941053.0, "taker_buy_quote": 3079261.23714 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.0448, "high": 1.0511, "low": 1.0216, "close": 1.0253, "volume": 6425147.5, "close_time": 1773413999999, "quote_volume": 6648556.22742, "trades": 33872, "taker_buy_base": 2888214.6, "taker_buy_quote": 2990301.38877 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.0254, "high": 1.034, "low": 1.0098, "close": 1.0141, "volume": 4554466.2, "close_time": 1773417599999, "quote_volume": 4653737.41123, "trades": 27885, "taker_buy_base": 2336715.9, "taker_buy_quote": 2387327.69938 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.0141, "high": 1.0184, "low": 1.008, "close": 1.0124, "volume": 3502770.3, "close_time": 1773421199999, "quote_volume": 3551479.00207, "trades": 24139, "taker_buy_base": 1834979.6, "taker_buy_quote": 1860737.7172 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.0123, "high": 1.0145, "low": 0.9936, "close": 1.0004, "volume": 3946634.8, "close_time": 1773424799999, "quote_volume": 3958357.60872, "trades": 21182, "taker_buy_base": 1918512.0, "taker_buy_quote": 1925411.1526 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.0003, "high": 1.0055, "low": 0.9962, "close": 0.9997, "volume": 1873587.8, "close_time": 1773428399999, "quote_volume": 1875758.65422, "trades": 11646, "taker_buy_base": 984501.1, "taker_buy_quote": 986104.90932 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.9997, "high": 1.0037, "low": 0.9975, "close": 1.0015, "volume": 1192099.4, "close_time": 1773431999999, "quote_volume": 1193181.71738, "trades": 8036, "taker_buy_base": 684413.6, "taker_buy_quote": 685090.05583 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.0015, "high": 1.005, "low": 0.9993, "close": 1.0045, "volume": 945498.9, "close_time": 1773435599999, "quote_volume": 947800.08423, "trades": 6329, "taker_buy_base": 563436.2, "taker_buy_quote": 564895.9417 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.0046, "high": 1.0093, "low": 0.9964, "close": 0.9982, "volume": 1160818.0, "close_time": 1773439199999, "quote_volume": 1164470.80711, "trades": 8520, "taker_buy_base": 601171.6, "taker_buy_quote": 602997.83254 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.9982, "high": 0.9992, "low": 0.9874, "close": 0.9936, "volume": 1826157.5, "close_time": 1773442799999, "quote_volume": 1810313.41719, "trades": 13866, "taker_buy_base": 847459.9, "taker_buy_quote": 839837.60517 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.9936, "high": 0.9966, "low": 0.9911, "close": 0.996, "volume": 689233.1, "close_time": 1773446399999, "quote_volume": 685424.46265, "trades": 6128, "taker_buy_base": 390000.9, "taker_buy_quote": 387790.44342 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.9959, "high": 0.9983, "low": 0.9894, "close": 0.9902, "volume": 803113.9, "close_time": 1773449999999, "quote_volume": 798288.84491, "trades": 7700, "taker_buy_base": 386069.5, "taker_buy_quote": 383704.33851 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.9902, "high": 0.9964, "low": 0.9885, "close": 0.9943, "volume": 886032.8, "close_time": 1773453599999, "quote_volume": 879485.12548, "trades": 8017, "taker_buy_base": 513927.7, "taker_buy_quote": 510232.85419 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.9942, "high": 0.9949, "low": 0.9885, "close": 0.9934, "volume": 861273.2, "close_time": 1773457199999, "quote_volume": 854452.13525, "trades": 7668, "taker_buy_base": 447249.9, "taker_buy_quote": 443719.00186 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.9935, "high": 0.9994, "low": 0.9923, "close": 0.9982, "volume": 872716.1, "close_time": 1773460799999, "quote_volume": 869779.44128, "trades": 6899, "taker_buy_base": 428772.8, "taker_buy_quote": 427178.8957 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.9982, "high": 1.0035, "low": 0.9942, "close": 0.9947, "volume": 2131549.2, "close_time": 1773464399999, "quote_volume": 2129458.9522, "trades": 10574, "taker_buy_base": 867808.1, "taker_buy_quote": 867154.59377 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.9947, "high": 0.9966, "low": 0.9902, "close": 0.9933, "volume": 986979.8, "close_time": 1773467999999, "quote_volume": 981052.50469, "trades": 8212, "taker_buy_base": 409077.4, "taker_buy_quote": 406655.76399 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.9933, "high": 0.9933, "low": 0.9812, "close": 0.9872, "volume": 2036328.5, "close_time": 1773471599999, "quote_volume": 2008534.5889, "trades": 14381, "taker_buy_base": 914076.7, "taker_buy_quote": 901295.80272 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.9873, "high": 0.9907, "low": 0.984, "close": 0.9867, "volume": 631088.6, "close_time": 1773475199999, "quote_volume": 623067.35296, "trades": 5566, "taker_buy_base": 353306.6, "taker_buy_quote": 348864.56146 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.9867, "high": 0.9884, "low": 0.9848, "close": 0.9857, "volume": 349063.3, "close_time": 1773478799999, "quote_volume": 344287.87768, "trades": 3646, "taker_buy_base": 166277.7, "taker_buy_quote": 164022.60029 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.9856, "high": 0.9882, "low": 0.982, "close": 0.9843, "volume": 591196.0, "close_time": 1773482399999, "quote_volume": 582430.53143, "trades": 4699, "taker_buy_base": 230234.4, "taker_buy_quote": 226865.80512 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.9843, "high": 0.9847, "low": 0.9791, "close": 0.9816, "volume": 761860.0, "close_time": 1773485999999, "quote_volume": 747466.95958, "trades": 5098, "taker_buy_base": 360213.9, "taker_buy_quote": 353532.87374 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.9815, "high": 0.9877, "low": 0.9813, "close": 0.9866, "volume": 453353.9, "close_time": 1773489599999, "quote_volume": 446421.27852, "trades": 3603, "taker_buy_base": 242171.5, "taker_buy_quote": 238469.50995 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.9866, "high": 0.9872, "low": 0.9825, "close": 0.9853, "volume": 509744.2, "close_time": 1773493199999, "quote_volume": 502038.81032, "trades": 4212, "taker_buy_base": 227881.1, "taker_buy_quote": 224444.78895 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.9852, "high": 0.9942, "low": 0.9836, "close": 0.9905, "volume": 854308.4, "close_time": 1773496799999, "quote_volume": 845981.10227, "trades": 6575, "taker_buy_base": 523956.4, "taker_buy_quote": 518719.35344 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.9905, "high": 0.9935, "low": 0.9791, "close": 0.9842, "volume": 3143279.0, "close_time": 1773500399999, "quote_volume": 3095691.44598, "trades": 9946, "taker_buy_base": 1894780.5, "taker_buy_quote": 1865422.91164 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.9843, "high": 0.9882, "low": 0.9822, "close": 0.9875, "volume": 435689.8, "close_time": 1773503999999, "quote_volume": 429207.2846, "trades": 4974, "taker_buy_base": 208874.8, "taker_buy_quote": 205841.81045 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.9874, "high": 0.9969, "low": 0.9849, "close": 0.9962, "volume": 927880.8, "close_time": 1773507599999, "quote_volume": 921244.05024, "trades": 5491, "taker_buy_base": 415550.2, "taker_buy_quote": 412314.02028 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.9961, "high": 0.9962, "low": 0.9899, "close": 0.9908, "volume": 402469.1, "close_time": 1773511199999, "quote_volume": 399672.83984, "trades": 3415, "taker_buy_base": 169769.7, "taker_buy_quote": 168641.31738 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.9908, "high": 0.9923, "low": 0.988, "close": 0.9904, "volume": 391018.5, "close_time": 1773514799999, "quote_volume": 387125.69971, "trades": 3023, "taker_buy_base": 214043.7, "taker_buy_quote": 211921.82591 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.9903, "high": 0.9904, "low": 0.9865, "close": 0.9871, "volume": 303157.9, "close_time": 1773518399999, "quote_volume": 299659.74663, "trades": 2713, "taker_buy_base": 115908.5, "taker_buy_quote": 114559.42252 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.9871, "high": 0.9886, "low": 0.9855, "close": 0.9882, "volume": 383551.8, "close_time": 1773521999999, "quote_volume": 378531.42452, "trades": 3415, "taker_buy_base": 212799.4, "taker_buy_quote": 210050.15711 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.9881, "high": 0.994, "low": 0.9867, "close": 0.9928, "volume": 449122.2, "close_time": 1773525599999, "quote_volume": 444768.40451, "trades": 2954, "taker_buy_base": 221618.7, "taker_buy_quote": 219385.53747 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.9928, "high": 0.9944, "low": 0.9912, "close": 0.9928, "volume": 582240.9, "close_time": 1773529199999, "quote_volume": 578012.36617, "trades": 4227, "taker_buy_base": 343225.9, "taker_buy_quote": 340749.14795 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.9928, "high": 1.003, "low": 0.9928, "close": 1.0012, "volume": 1298807.1, "close_time": 1773532799999, "quote_volume": 1298460.36359, "trades": 8590, "taker_buy_base": 748685.8, "taker_buy_quote": 748541.93149 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.0012, "high": 1.002, "low": 0.9953, "close": 0.9999, "volume": 633940.1, "close_time": 1773536399999, "quote_volume": 632728.17558, "trades": 5927, "taker_buy_base": 313743.0, "taker_buy_quote": 313146.75892 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.9998, "high": 1.0048, "low": 0.9989, "close": 1.0006, "volume": 794652.6, "close_time": 1773539999999, "quote_volume": 796329.27519, "trades": 6433, "taker_buy_base": 393742.8, "taker_buy_quote": 394605.08662 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.0006, "high": 1.0182, "low": 1.0006, "close": 1.0124, "volume": 1508856.1, "close_time": 1773543599999, "quote_volume": 1524117.20848, "trades": 11126, "taker_buy_base": 764176.2, "taker_buy_quote": 771450.76989 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.0125, "high": 1.0164, "low": 1.0069, "close": 1.012, "volume": 1088991.5, "close_time": 1773547199999, "quote_volume": 1101770.24139, "trades": 7744, "taker_buy_base": 483414.7, "taker_buy_quote": 489219.82001 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.012, "high": 1.0173, "low": 1.0038, "close": 1.008, "volume": 1090397.2, "close_time": 1773550799999, "quote_volume": 1101210.2616, "trades": 10632, "taker_buy_base": 551251.3, "taker_buy_quote": 556658.77718 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.0081, "high": 1.0151, "low": 1.0055, "close": 1.006, "volume": 1351918.6, "close_time": 1773554399999, "quote_volume": 1365258.89881, "trades": 9047, "taker_buy_base": 674669.5, "taker_buy_quote": 681236.09997 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.0062, "high": 1.0075, "low": 0.9983, "close": 1.0023, "volume": 857993.8, "close_time": 1773557999999, "quote_volume": 859426.03877, "trades": 5521, "taker_buy_base": 326772.6, "taker_buy_quote": 327547.42992 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.0023, "high": 1.005, "low": 0.9994, "close": 1.0026, "volume": 450010.0, "close_time": 1773561599999, "quote_volume": 450904.02981, "trades": 4182, "taker_buy_base": 241619.7, "taker_buy_quote": 242121.37237 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.0027, "high": 1.0056, "low": 1.0006, "close": 1.0056, "volume": 672667.4, "close_time": 1773565199999, "quote_volume": 674516.33287, "trades": 4049, "taker_buy_base": 377059.6, "taker_buy_quote": 378074.43608 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.0055, "high": 1.0086, "low": 1.0008, "close": 1.0027, "volume": 812744.4, "close_time": 1773568799999, "quote_volume": 817372.37579, "trades": 6760, "taker_buy_base": 448130.5, "taker_buy_quote": 450712.09679 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.0027, "high": 1.0082, "low": 1.0024, "close": 1.0038, "volume": 453605.3, "close_time": 1773572399999, "quote_volume": 455994.74602, "trades": 3656, "taker_buy_base": 284602.4, "taker_buy_quote": 286134.365 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.0038, "high": 1.0052, "low": 1.0011, "close": 1.0043, "volume": 482595.5, "close_time": 1773575999999, "quote_volume": 483913.23069, "trades": 3830, "taker_buy_base": 281301.3, "taker_buy_quote": 282090.37638 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.0044, "high": 1.0069, "low": 1.0023, "close": 1.0042, "volume": 504181.9, "close_time": 1773579599999, "quote_volume": 506349.43905, "trades": 4326, "taker_buy_base": 260711.9, "taker_buy_quote": 261814.36929 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.0042, "high": 1.0062, "low": 0.9928, "close": 1.002, "volume": 1568565.1, "close_time": 1773583199999, "quote_volume": 1563731.40415, "trades": 12337, "taker_buy_base": 684102.3, "taker_buy_quote": 682125.83148 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.002, "high": 1.005, "low": 0.9975, "close": 1.0043, "volume": 807112.4, "close_time": 1773586799999, "quote_volume": 808438.99294, "trades": 6876, "taker_buy_base": 473598.8, "taker_buy_quote": 474433.35805 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.0043, "high": 1.0053, "low": 0.9956, "close": 1.0005, "volume": 706495.8, "close_time": 1773590399999, "quote_volume": 707002.38728, "trades": 4621, "taker_buy_base": 250334.7, "taker_buy_quote": 250465.54903 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.0005, "high": 1.0048, "low": 0.9978, "close": 0.999, "volume": 744192.0, "close_time": 1773593999999, "quote_volume": 745188.21741, "trades": 6718, "taker_buy_base": 405493.5, "taker_buy_quote": 406070.13175 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.9991, "high": 1.0139, "low": 0.9987, "close": 1.0094, "volume": 1123051.7, "close_time": 1773597599999, "quote_volume": 1131369.83726, "trades": 7078, "taker_buy_base": 815407.2, "taker_buy_quote": 821961.51879 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.0095, "high": 1.0108, "low": 0.9999, "close": 1.0014, "volume": 869187.0, "close_time": 1773601199999, "quote_volume": 874504.92649, "trades": 6561, "taker_buy_base": 414184.8, "taker_buy_quote": 417027.44109 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.0014, "high": 1.007, "low": 1.0011, "close": 1.0061, "volume": 991272.4, "close_time": 1773604799999, "quote_volume": 995835.82916, "trades": 5046, "taker_buy_base": 548109.9, "taker_buy_quote": 550546.03076 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.0062, "high": 1.0122, "low": 1.0011, "close": 1.0068, "volume": 709344.6, "close_time": 1773608399999, "quote_volume": 714440.88672, "trades": 6096, "taker_buy_base": 440905.8, "taker_buy_quote": 444105.16566 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.0068, "high": 1.0168, "low": 1.0027, "close": 1.0154, "volume": 1169119.9, "close_time": 1773611999999, "quote_volume": 1182138.09611, "trades": 7082, "taker_buy_base": 666442.4, "taker_buy_quote": 674293.06615 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.0155, "high": 1.0338, "low": 1.0071, "close": 1.0294, "volume": 3557940.5, "close_time": 1773615599999, "quote_volume": 3633821.54955, "trades": 23912, "taker_buy_base": 1991493.2, "taker_buy_quote": 2032736.96962 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.0293, "high": 1.0327, "low": 1.0135, "close": 1.024, "volume": 3146531.9, "close_time": 1773619199999, "quote_volume": 3221935.15105, "trades": 19581, "taker_buy_base": 1564827.8, "taker_buy_quote": 1602928.50059 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.024, "high": 1.0301, "low": 1.016, "close": 1.0213, "volume": 1476933.1, "close_time": 1773622799999, "quote_volume": 1510396.23462, "trades": 10038, "taker_buy_base": 706270.9, "taker_buy_quote": 722438.48707 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.0213, "high": 1.028, "low": 1.0133, "close": 1.0235, "volume": 1706763.9, "close_time": 1773626399999, "quote_volume": 1738791.5999, "trades": 10701, "taker_buy_base": 629211.2, "taker_buy_quote": 641857.90796 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.0236, "high": 1.0253, "low": 1.0147, "close": 1.0222, "volume": 718567.7, "close_time": 1773629999999, "quote_volume": 732699.57825, "trades": 6401, "taker_buy_base": 332920.0, "taker_buy_quote": 339534.10143 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.022, "high": 1.0499, "low": 1.0192, "close": 1.0413, "volume": 5692399.1, "close_time": 1773633599999, "quote_volume": 5917984.4453, "trades": 27403, "taker_buy_base": 2962501.4, "taker_buy_quote": 3080279.12685 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.0412, "high": 1.0559, "low": 1.0407, "close": 1.0526, "volume": 4291422.9, "close_time": 1773637199999, "quote_volume": 4497859.88176, "trades": 24428, "taker_buy_base": 2527554.6, "taker_buy_quote": 2649197.53934 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.0527, "high": 1.07, "low": 1.0506, "close": 1.0646, "volume": 4117771.1, "close_time": 1773640799999, "quote_volume": 4356448.69988, "trades": 28561, "taker_buy_base": 2525703.8, "taker_buy_quote": 2672425.00201 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.0645, "high": 1.0655, "low": 1.0527, "close": 1.0601, "volume": 2613194.6, "close_time": 1773644399999, "quote_volume": 2768348.18859, "trades": 22384, "taker_buy_base": 1324340.5, "taker_buy_quote": 1402777.64693 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.0601, "high": 1.0719, "low": 1.0601, "close": 1.0678, "volume": 3330738.0, "close_time": 1773647999999, "quote_volume": 3557706.33599, "trades": 26532, "taker_buy_base": 1940490.4, "taker_buy_quote": 2072926.76492 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.0677, "high": 1.0787, "low": 1.0469, "close": 1.0497, "volume": 4673934.0, "close_time": 1773651599999, "quote_volume": 4964870.42569, "trades": 33517, "taker_buy_base": 2498653.1, "taker_buy_quote": 2657550.46957 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.0497, "high": 1.062, "low": 1.0497, "close": 1.0583, "volume": 2254552.8, "close_time": 1773655199999, "quote_volume": 2381660.55219, "trades": 20121, "taker_buy_base": 1345586.4, "taker_buy_quote": 1421056.76561 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.0584, "high": 1.0615, "low": 1.049, "close": 1.0592, "volume": 2016503.9, "close_time": 1773658799999, "quote_volume": 2130234.00928, "trades": 15147, "taker_buy_base": 1211376.2, "taker_buy_quote": 1279639.24089 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.0592, "high": 1.062, "low": 1.0461, "close": 1.0491, "volume": 1419687.5, "close_time": 1773662399999, "quote_volume": 1494515.56598, "trades": 10621, "taker_buy_base": 725667.1, "taker_buy_quote": 764083.22926 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.0491, "high": 1.0534, "low": 1.0438, "close": 1.0476, "volume": 2484717.8, "close_time": 1773665999999, "quote_volume": 2604942.81035, "trades": 16859, "taker_buy_base": 1463836.6, "taker_buy_quote": 1534960.80479 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.0475, "high": 1.0583, "low": 1.043, "close": 1.052, "volume": 3291053.6, "close_time": 1773669599999, "quote_volume": 3457509.25359, "trades": 24445, "taker_buy_base": 1686572.3, "taker_buy_quote": 1772391.997 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.0521, "high": 1.0577, "low": 1.0333, "close": 1.0481, "volume": 5043745.5, "close_time": 1773673199999, "quote_volume": 5262047.44519, "trades": 35629, "taker_buy_base": 2750238.4, "taker_buy_quote": 2869801.21069 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.0482, "high": 1.0551, "low": 1.0438, "close": 1.0464, "volume": 2268443.6, "close_time": 1773676799999, "quote_volume": 2378913.91249, "trades": 17382, "taker_buy_base": 1182077.5, "taker_buy_quote": 1239771.08501 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.0464, "high": 1.0601, "low": 1.0458, "close": 1.0568, "volume": 1756719.0, "close_time": 1773680399999, "quote_volume": 1851726.16322, "trades": 15718, "taker_buy_base": 990915.1, "taker_buy_quote": 1044580.46287 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.0569, "high": 1.0599, "low": 1.0512, "close": 1.0554, "volume": 2381544.0, "close_time": 1773683999999, "quote_volume": 2513249.82271, "trades": 13773, "taker_buy_base": 1005100.5, "taker_buy_quote": 1060581.67972 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.0553, "high": 1.0655, "low": 1.0527, "close": 1.055, "volume": 3362097.6, "close_time": 1773687599999, "quote_volume": 3561885.88883, "trades": 17121, "taker_buy_base": 1601062.6, "taker_buy_quote": 1695662.94158 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.0551, "high": 1.0645, "low": 1.0527, "close": 1.0611, "volume": 1683017.8, "close_time": 1773691199999, "quote_volume": 1783083.45724, "trades": 11601, "taker_buy_base": 832046.5, "taker_buy_quote": 881673.5609 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.0611, "high": 1.0632, "low": 1.0565, "close": 1.0631, "volume": 659578.3, "close_time": 1773694799999, "quote_volume": 699384.37538, "trades": 5698, "taker_buy_base": 407057.2, "taker_buy_quote": 431622.29574 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.0631, "high": 1.0756, "low": 1.0601, "close": 1.0686, "volume": 2423851.8, "close_time": 1773698399999, "quote_volume": 2587760.82878, "trades": 16252, "taker_buy_base": 1408843.7, "taker_buy_quote": 1503853.26117 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.0687, "high": 1.0846, "low": 1.0687, "close": 1.0786, "volume": 2347199.8, "close_time": 1773701999999, "quote_volume": 2533346.77949, "trades": 17707, "taker_buy_base": 1239701.3, "taker_buy_quote": 1337719.81436 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.0785, "high": 1.0785, "low": 1.061, "close": 1.0734, "volume": 2584088.7, "close_time": 1773705599999, "quote_volume": 2766599.53855, "trades": 16509, "taker_buy_base": 1421580.1, "taker_buy_quote": 1521825.81499 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.0735, "high": 1.0836, "low": 1.0536, "close": 1.0601, "volume": 5613953.6, "close_time": 1773709199999, "quote_volume": 5982321.83083, "trades": 33823, "taker_buy_base": 2788111.0, "taker_buy_quote": 2973562.64084 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.0601, "high": 1.0664, "low": 1.0496, "close": 1.0556, "volume": 4012327.1, "close_time": 1773712799999, "quote_volume": 4242678.11875, "trades": 31278, "taker_buy_base": 2230409.5, "taker_buy_quote": 2359523.6728 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.0555, "high": 1.0601, "low": 1.0459, "close": 1.054, "volume": 3077316.7, "close_time": 1773716399999, "quote_volume": 3239611.58432, "trades": 15712, "taker_buy_base": 1404676.9, "taker_buy_quote": 1478889.18207 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.054, "high": 1.054, "low": 1.0347, "close": 1.0399, "volume": 3117968.4, "close_time": 1773719999999, "quote_volume": 3248818.89941, "trades": 21802, "taker_buy_base": 1433174.7, "taker_buy_quote": 1492953.43367 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.0399, "high": 1.0427, "low": 1.0242, "close": 1.0309, "volume": 3049515.7, "close_time": 1773723599999, "quote_volume": 3147508.64283, "trades": 21127, "taker_buy_base": 1333430.6, "taker_buy_quote": 1376924.01935 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.0308, "high": 1.0347, "low": 1.0238, "close": 1.0283, "volume": 1937324.1, "close_time": 1773727199999, "quote_volume": 1992631.93266, "trades": 13263, "taker_buy_base": 865955.5, "taker_buy_quote": 890828.79021 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.0283, "high": 1.0329, "low": 1.0212, "close": 1.0277, "volume": 1980119.9, "close_time": 1773730799999, "quote_volume": 2033580.10979, "trades": 11940, "taker_buy_base": 1065915.1, "taker_buy_quote": 1094483.58719 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.0278, "high": 1.0377, "low": 1.0277, "close": 1.0318, "volume": 1612121.6, "close_time": 1773734399999, "quote_volume": 1665902.05639, "trades": 9284, "taker_buy_base": 864613.6, "taker_buy_quote": 893523.15633 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.0318, "high": 1.0347, "low": 1.0265, "close": 1.0283, "volume": 1405907.1, "close_time": 1773737999999, "quote_volume": 1448579.83306, "trades": 9830, "taker_buy_base": 663763.3, "taker_buy_quote": 683820.90326 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.0283, "high": 1.0312, "low": 1.0223, "close": 1.0244, "volume": 1411079.5, "close_time": 1773741599999, "quote_volume": 1449239.40687, "trades": 11403, "taker_buy_base": 694814.6, "taker_buy_quote": 713681.21932 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.0243, "high": 1.0268, "low": 1.0182, "close": 1.0233, "volume": 2249490.8, "close_time": 1773745199999, "quote_volume": 2300471.81546, "trades": 13744, "taker_buy_base": 1410002.5, "taker_buy_quote": 1442207.51505 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.0234, "high": 1.0289, "low": 1.0234, "close": 1.0254, "volume": 1817312.6, "close_time": 1773748799999, "quote_volume": 1866475.72499, "trades": 10621, "taker_buy_base": 907205.2, "taker_buy_quote": 931493.83257 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.0254, "high": 1.0254, "low": 1.0101, "close": 1.013, "volume": 3297877.4, "close_time": 1773752399999, "quote_volume": 3348116.47676, "trades": 17850, "taker_buy_base": 1705710.9, "taker_buy_quote": 1731843.10618 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.0129, "high": 1.0243, "low": 1.0126, "close": 1.0182, "volume": 3042662.8, "close_time": 1773755999999, "quote_volume": 3097179.34834, "trades": 19118, "taker_buy_base": 1155403.0, "taker_buy_quote": 1176546.93929 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.0183, "high": 1.0263, "low": 1.0133, "close": 1.026, "volume": 2027276.9, "close_time": 1773759599999, "quote_volume": 2070661.2941, "trades": 15829, "taker_buy_base": 943588.4, "taker_buy_quote": 963826.04773 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.0261, "high": 1.0326, "low": 1.0141, "close": 1.0215, "volume": 1988369.2, "close_time": 1773763199999, "quote_volume": 2035000.25182, "trades": 16571, "taker_buy_base": 990988.9, "taker_buy_quote": 1015188.4136 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.0215, "high": 1.0291, "low": 1.0209, "close": 1.0249, "volume": 1081955.8, "close_time": 1773766799999, "quote_volume": 1108668.07521, "trades": 9017, "taker_buy_base": 644671.2, "taker_buy_quote": 660374.13788 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.025, "high": 1.0319, "low": 1.0232, "close": 1.0307, "volume": 1045789.7, "close_time": 1773770399999, "quote_volume": 1074964.64133, "trades": 6684, "taker_buy_base": 585424.1, "taker_buy_quote": 601535.52846 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.0307, "high": 1.038, "low": 1.0287, "close": 1.0365, "volume": 963959.5, "close_time": 1773773999999, "quote_volume": 996807.77802, "trades": 8451, "taker_buy_base": 455869.3, "taker_buy_quote": 471294.21736 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.0364, "high": 1.039, "low": 1.0279, "close": 1.0291, "volume": 1501864.3, "close_time": 1773777599999, "quote_volume": 1552480.34275, "trades": 10979, "taker_buy_base": 768240.2, "taker_buy_quote": 794207.32901 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.0292, "high": 1.0356, "low": 1.0274, "close": 1.0336, "volume": 558555.7, "close_time": 1773781199999, "quote_volume": 576499.21075, "trades": 6135, "taker_buy_base": 291428.1, "taker_buy_quote": 300816.16189 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.0338, "high": 1.0407, "low": 1.0332, "close": 1.0388, "volume": 855625.5, "close_time": 1773784799999, "quote_volume": 888043.64616, "trades": 5580, "taker_buy_base": 468080.3, "taker_buy_quote": 485721.86958 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.0389, "high": 1.0438, "low": 1.0313, "close": 1.0375, "volume": 1008718.4, "close_time": 1773788399999, "quote_volume": 1046437.4397, "trades": 9516, "taker_buy_base": 430553.1, "taker_buy_quote": 446788.63815 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.0375, "high": 1.0378, "low": 1.0277, "close": 1.0292, "volume": 813783.1, "close_time": 1773791999999, "quote_volume": 839861.4941, "trades": 6257, "taker_buy_base": 426307.4, "taker_buy_quote": 439813.5412 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.0293, "high": 1.034, "low": 1.02, "close": 1.0258, "volume": 1681312.7, "close_time": 1773795599999, "quote_volume": 1724313.85968, "trades": 11115, "taker_buy_base": 786468.4, "taker_buy_quote": 806123.67832 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.0259, "high": 1.0339, "low": 1.0255, "close": 1.031, "volume": 684868.9, "close_time": 1773799199999, "quote_volume": 705394.72717, "trades": 8467, "taker_buy_base": 265267.0, "taker_buy_quote": 273233.26854 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.031, "high": 1.0414, "low": 1.0303, "close": 1.0362, "volume": 799597.1, "close_time": 1773802799999, "quote_volume": 829724.5039, "trades": 7671, "taker_buy_base": 454072.7, "taker_buy_quote": 471132.92777 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.0362, "high": 1.049, "low": 1.0362, "close": 1.046, "volume": 939009.0, "close_time": 1773806399999, "quote_volume": 980764.76362, "trades": 9160, "taker_buy_base": 567438.1, "taker_buy_quote": 592656.94487 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.046, "high": 1.046, "low": 1.0306, "close": 1.0378, "volume": 2517434.7, "close_time": 1773809999999, "quote_volume": 2608241.45999, "trades": 12330, "taker_buy_base": 1081399.4, "taker_buy_quote": 1120727.75983 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.0378, "high": 1.0495, "low": 1.0324, "close": 1.0341, "volume": 1116715.4, "close_time": 1773813599999, "quote_volume": 1163146.27425, "trades": 11867, "taker_buy_base": 544111.8, "taker_buy_quote": 567110.36293 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.0341, "high": 1.0425, "low": 1.0331, "close": 1.0332, "volume": 653554.0, "close_time": 1773817199999, "quote_volume": 678093.99644, "trades": 7438, "taker_buy_base": 317444.5, "taker_buy_quote": 329370.49638 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.0333, "high": 1.0333, "low": 1.0227, "close": 1.0282, "volume": 1004909.4, "close_time": 1773820799999, "quote_volume": 1031506.3608, "trades": 9000, "taker_buy_base": 338407.9, "taker_buy_quote": 347377.30526 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.0282, "high": 1.0328, "low": 1.0254, "close": 1.0266, "volume": 738472.6, "close_time": 1773824399999, "quote_volume": 760565.76891, "trades": 7194, "taker_buy_base": 365978.1, "taker_buy_quote": 376907.336 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.0266, "high": 1.0324, "low": 1.0253, "close": 1.0315, "volume": 713273.5, "close_time": 1773827999999, "quote_volume": 733971.84395, "trades": 5722, "taker_buy_base": 414510.0, "taker_buy_quote": 426709.19583 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.0315, "high": 1.032, "low": 1.0195, "close": 1.0258, "volume": 984658.8, "close_time": 1773831599999, "quote_volume": 1008640.65568, "trades": 7881, "taker_buy_base": 440485.2, "taker_buy_quote": 451341.71572 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.0257, "high": 1.0286, "low": 0.996, "close": 1.0029, "volume": 5008755.2, "close_time": 1773835199999, "quote_volume": 5048006.8681, "trades": 31559, "taker_buy_base": 2562819.6, "taker_buy_quote": 2581342.07888 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.0028, "high": 1.0048, "low": 0.9883, "close": 0.9905, "volume": 3373058.6, "close_time": 1773838799999, "quote_volume": 3357842.34411, "trades": 27888, "taker_buy_base": 1487479.2, "taker_buy_quote": 1480583.59786 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.9906, "high": 0.999, "low": 0.9834, "close": 0.9925, "volume": 3646191.2, "close_time": 1773842399999, "quote_volume": 3611393.12878, "trades": 22448, "taker_buy_base": 1705541.2, "taker_buy_quote": 1688462.3009 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.9926, "high": 0.9934, "low": 0.9723, "close": 0.9747, "volume": 3045298.6, "close_time": 1773845999999, "quote_volume": 2993808.38813, "trades": 21556, "taker_buy_base": 1091892.2, "taker_buy_quote": 1072643.04991 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.9747, "high": 0.9831, "low": 0.969, "close": 0.9782, "volume": 2091550.4, "close_time": 1773849599999, "quote_volume": 2044071.23673, "trades": 17779, "taker_buy_base": 1110169.4, "taker_buy_quote": 1085963.78136 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.9781, "high": 0.9791, "low": 0.9715, "close": 0.9753, "volume": 974216.9, "close_time": 1773853199999, "quote_volume": 950541.07299, "trades": 10521, "taker_buy_base": 449288.1, "taker_buy_quote": 438422.98506 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.9752, "high": 0.9853, "low": 0.9723, "close": 0.9791, "volume": 1390528.6, "close_time": 1773856799999, "quote_volume": 1360794.71102, "trades": 11046, "taker_buy_base": 699894.5, "taker_buy_quote": 684970.00054 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.9792, "high": 0.9893, "low": 0.9727, "close": 0.9757, "volume": 1841586.5, "close_time": 1773860399999, "quote_volume": 1810269.36776, "trades": 19355, "taker_buy_base": 900378.8, "taker_buy_quote": 884903.66246 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.9756, "high": 0.9828, "low": 0.9756, "close": 0.9779, "volume": 619489.0, "close_time": 1773863999999, "quote_volume": 606696.2726, "trades": 7967, "taker_buy_base": 287676.4, "taker_buy_quote": 281744.25925 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.978, "high": 0.9821, "low": 0.9664, "close": 0.9801, "volume": 1569260.6, "close_time": 1773867599999, "quote_volume": 1529315.3149, "trades": 12049, "taker_buy_base": 762074.8, "taker_buy_quote": 742134.70509 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.98, "high": 0.9895, "low": 0.9797, "close": 0.9877, "volume": 664722.9, "close_time": 1773871199999, "quote_volume": 655528.86371, "trades": 5917, "taker_buy_base": 388292.3, "taker_buy_quote": 382817.59954 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.9877, "high": 0.9878, "low": 0.983, "close": 0.9857, "volume": 617641.6, "close_time": 1773874799999, "quote_volume": 608371.1535, "trades": 5071, "taker_buy_base": 278034.6, "taker_buy_quote": 273918.10982 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.9857, "high": 0.9884, "low": 0.9833, "close": 0.9882, "volume": 590479.9, "close_time": 1773878399999, "quote_volume": 582281.76933, "trades": 5839, "taker_buy_base": 307786.6, "taker_buy_quote": 303536.29273 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.9882, "high": 0.9892, "low": 0.9811, "close": 0.9822, "volume": 849950.6, "close_time": 1773881999999, "quote_volume": 837384.45182, "trades": 6478, "taker_buy_base": 351514.9, "taker_buy_quote": 346381.20676 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.9822, "high": 0.985, "low": 0.9792, "close": 0.9793, "volume": 646208.2, "close_time": 1773885599999, "quote_volume": 634677.1848, "trades": 5611, "taker_buy_base": 358519.1, "taker_buy_quote": 352113.26672 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.9794, "high": 0.9829, "low": 0.9757, "close": 0.9799, "volume": 588021.5, "close_time": 1773889199999, "quote_volume": 576512.283, "trades": 5429, "taker_buy_base": 321504.5, "taker_buy_quote": 315209.9228 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.9799, "high": 0.9949, "low": 0.9796, "close": 0.9882, "volume": 970453.8, "close_time": 1773892799999, "quote_volume": 959515.23215, "trades": 9003, "taker_buy_base": 472351.7, "taker_buy_quote": 466963.95566 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.9881, "high": 0.9885, "low": 0.9805, "close": 0.9815, "volume": 556319.7, "close_time": 1773896399999, "quote_volume": 546961.71881, "trades": 6193, "taker_buy_base": 222887.5, "taker_buy_quote": 219090.18873 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.9815, "high": 0.9828, "low": 0.9737, "close": 0.9777, "volume": 542194.2, "close_time": 1773899999999, "quote_volume": 530347.04304, "trades": 5271, "taker_buy_base": 247879.1, "taker_buy_quote": 242499.12526 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.9777, "high": 0.9788, "low": 0.9704, "close": 0.9719, "volume": 1020418.2, "close_time": 1773903599999, "quote_volume": 993736.27792, "trades": 8133, "taker_buy_base": 436762.5, "taker_buy_quote": 425446.64414 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.9718, "high": 0.9726, "low": 0.9533, "close": 0.9628, "volume": 3734053.5, "close_time": 1773907199999, "quote_volume": 3590251.53203, "trades": 21833, "taker_buy_base": 1696069.0, "taker_buy_quote": 1629822.62801 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.9628, "high": 0.9645, "low": 0.9562, "close": 0.9594, "volume": 1362126.7, "close_time": 1773910799999, "quote_volume": 1306254.97659, "trades": 9743, "taker_buy_base": 692206.3, "taker_buy_quote": 663513.92172 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.9594, "high": 0.968, "low": 0.9572, "close": 0.9667, "volume": 1398256.2, "close_time": 1773914399999, "quote_volume": 1345948.04869, "trades": 10453, "taker_buy_base": 783789.4, "taker_buy_quote": 754483.28419 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.9667, "high": 0.9678, "low": 0.9617, "close": 0.9634, "volume": 416397.3, "close_time": 1773917999999, "quote_volume": 401782.21698, "trades": 4302, "taker_buy_base": 177770.9, "taker_buy_quote": 171564.67337 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.9633, "high": 0.965, "low": 0.9602, "close": 0.9606, "volume": 454655.9, "close_time": 1773921599999, "quote_volume": 437523.79961, "trades": 4355, "taker_buy_base": 272855.2, "taker_buy_quote": 262578.68899 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.9606, "high": 0.9606, "low": 0.9461, "close": 0.9472, "volume": 1824158.7, "close_time": 1773925199999, "quote_volume": 1737674.55277, "trades": 12052, "taker_buy_base": 581101.3, "taker_buy_quote": 554200.22539 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.9473, "high": 0.9576, "low": 0.9418, "close": 0.9546, "volume": 2117508.7, "close_time": 1773928799999, "quote_volume": 2007203.92418, "trades": 20148, "taker_buy_base": 1059867.4, "taker_buy_quote": 1005049.19132 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.9547, "high": 0.9581, "low": 0.9467, "close": 0.9526, "volume": 950983.8, "close_time": 1773932399999, "quote_volume": 904382.89988, "trades": 10995, "taker_buy_base": 502899.5, "taker_buy_quote": 478255.06828 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.9525, "high": 0.9565, "low": 0.9374, "close": 0.9486, "volume": 1863034.6, "close_time": 1773935999999, "quote_volume": 1759886.71926, "trades": 12858, "taker_buy_base": 968709.9, "taker_buy_quote": 915360.80202 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.9487, "high": 0.9496, "low": 0.9404, "close": 0.9429, "volume": 1130027.6, "close_time": 1773939599999, "quote_volume": 1067036.58531, "trades": 9591, "taker_buy_base": 436482.4, "taker_buy_quote": 412211.53761 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.9429, "high": 0.952, "low": 0.9378, "close": 0.9507, "volume": 1164253.5, "close_time": 1773943199999, "quote_volume": 1100970.72166, "trades": 8632, "taker_buy_base": 549987.3, "taker_buy_quote": 520669.59764 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.9507, "high": 0.9521, "low": 0.946, "close": 0.95, "volume": 363921.6, "close_time": 1773946799999, "quote_volume": 345360.44311, "trades": 4454, "taker_buy_base": 192692.4, "taker_buy_quote": 182924.173 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.9499, "high": 0.9637, "low": 0.9498, "close": 0.9554, "volume": 1343390.1, "close_time": 1773950399999, "quote_volume": 1287024.50228, "trades": 14080, "taker_buy_base": 598336.1, "taker_buy_quote": 573330.67345 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.9554, "high": 0.9598, "low": 0.9547, "close": 0.9575, "volume": 511627.6, "close_time": 1773953999999, "quote_volume": 489933.42037, "trades": 5135, "taker_buy_base": 270387.9, "taker_buy_quote": 258907.70039 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.9574, "high": 0.9629, "low": 0.9574, "close": 0.9602, "volume": 629208.6, "close_time": 1773957599999, "quote_volume": 604021.30771, "trades": 4887, "taker_buy_base": 332708.1, "taker_buy_quote": 319298.1354 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.9602, "high": 0.9612, "low": 0.9548, "close": 0.9587, "volume": 747168.9, "close_time": 1773961199999, "quote_volume": 715707.47832, "trades": 7862, "taker_buy_base": 404412.4, "taker_buy_quote": 387248.11248 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.9588, "high": 0.9626, "low": 0.9547, "close": 0.9585, "volume": 1023652.5, "close_time": 1773964799999, "quote_volume": 981864.59956, "trades": 7288, "taker_buy_base": 535447.9, "taker_buy_quote": 513900.28546 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.9585, "high": 0.9631, "low": 0.9583, "close": 0.9618, "volume": 423994.3, "close_time": 1773968399999, "quote_volume": 407506.54613, "trades": 4683, "taker_buy_base": 193379.1, "taker_buy_quote": 185887.91232 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.9619, "high": 0.9672, "low": 0.9606, "close": 0.9642, "volume": 669047.8, "close_time": 1773971999999, "quote_volume": 645185.76473, "trades": 7202, "taker_buy_base": 366488.4, "taker_buy_quote": 353467.87338 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.9643, "high": 0.9663, "low": 0.9592, "close": 0.9643, "volume": 815815.2, "close_time": 1773975599999, "quote_volume": 785227.06785, "trades": 5887, "taker_buy_base": 318700.9, "taker_buy_quote": 306747.03846 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.9643, "high": 0.9699, "low": 0.9634, "close": 0.9661, "volume": 723098.3, "close_time": 1773979199999, "quote_volume": 699039.55173, "trades": 5466, "taker_buy_base": 462695.6, "taker_buy_quote": 447352.20432 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.966, "high": 0.9726, "low": 0.9639, "close": 0.9718, "volume": 570341.9, "close_time": 1773982799999, "quote_volume": 551819.29327, "trades": 5692, "taker_buy_base": 319662.6, "taker_buy_quote": 309336.39273 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.9717, "high": 0.9809, "low": 0.971, "close": 0.9769, "volume": 2218192.8, "close_time": 1773986399999, "quote_volume": 2167551.28755, "trades": 11331, "taker_buy_base": 1181538.1, "taker_buy_quote": 1155199.23222 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.977, "high": 0.9771, "low": 0.9699, "close": 0.9713, "volume": 744260.2, "close_time": 1773989999999, "quote_volume": 724938.97762, "trades": 6647, "taker_buy_base": 360170.8, "taker_buy_quote": 350799.90522 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.9714, "high": 0.9792, "low": 0.9615, "close": 0.9758, "volume": 5718758.0, "close_time": 1773993599999, "quote_volume": 5550106.74019, "trades": 21498, "taker_buy_base": 4344455.8, "taker_buy_quote": 4217985.24015 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.9758, "high": 0.9855, "low": 0.9712, "close": 0.9739, "volume": 3349398.7, "close_time": 1773997199999, "quote_volume": 3270756.40983, "trades": 16162, "taker_buy_base": 1521515.8, "taker_buy_quote": 1486389.91464 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.9739, "high": 0.9739, "low": 0.9659, "close": 0.9703, "volume": 992866.9, "close_time": 1774000799999, "quote_volume": 962840.80022, "trades": 9234, "taker_buy_base": 545820.3, "taker_buy_quote": 529420.09096 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.9704, "high": 0.9754, "low": 0.9672, "close": 0.973, "volume": 612769.0, "close_time": 1774004399999, "quote_volume": 594764.44106, "trades": 5411, "taker_buy_base": 319320.3, "taker_buy_quote": 310059.62473 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.973, "high": 0.9784, "low": 0.9685, "close": 0.9712, "volume": 702269.8, "close_time": 1774007999999, "quote_volume": 683810.77831, "trades": 6029, "taker_buy_base": 378482.4, "taker_buy_quote": 368906.24344 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.9713, "high": 0.9749, "low": 0.9645, "close": 0.9655, "volume": 522788.7, "close_time": 1774011599999, "quote_volume": 506836.78852, "trades": 5288, "taker_buy_base": 242904.3, "taker_buy_quote": 235649.87344 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.9655, "high": 0.9732, "low": 0.9617, "close": 0.9629, "volume": 1041135.1, "close_time": 1774015199999, "quote_volume": 1006178.93782, "trades": 11343, "taker_buy_base": 404953.0, "taker_buy_quote": 391583.14536 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.9629, "high": 0.9702, "low": 0.9582, "close": 0.961, "volume": 1526241.4, "close_time": 1774018799999, "quote_volume": 1469872.25712, "trades": 15037, "taker_buy_base": 647328.3, "taker_buy_quote": 623635.83028 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.961, "high": 0.9632, "low": 0.9543, "close": 0.9609, "volume": 935402.5, "close_time": 1774022399999, "quote_volume": 896363.23781, "trades": 10264, "taker_buy_base": 427216.5, "taker_buy_quote": 409549.97499 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.9609, "high": 0.9653, "low": 0.9589, "close": 0.9631, "volume": 608351.5, "close_time": 1774025999999, "quote_volume": 584981.5544, "trades": 6962, "taker_buy_base": 339553.6, "taker_buy_quote": 326493.63204 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.9631, "high": 0.9643, "low": 0.9555, "close": 0.9631, "volume": 459556.7, "close_time": 1774029599999, "quote_volume": 441302.05862, "trades": 6093, "taker_buy_base": 211868.8, "taker_buy_quote": 203502.48889 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.9632, "high": 0.9638, "low": 0.9512, "close": 0.9561, "volume": 588879.3, "close_time": 1774033199999, "quote_volume": 563549.46603, "trades": 6434, "taker_buy_base": 280694.4, "taker_buy_quote": 268658.26681 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.9561, "high": 0.959, "low": 0.9487, "close": 0.9583, "volume": 845387.2, "close_time": 1774036799999, "quote_volume": 805831.43763, "trades": 7041, "taker_buy_base": 425871.9, "taker_buy_quote": 405912.54716 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.9583, "high": 0.9595, "low": 0.9518, "close": 0.9583, "volume": 458885.0, "close_time": 1774040399999, "quote_volume": 438732.00431, "trades": 4886, "taker_buy_base": 227493.7, "taker_buy_quote": 217561.35506 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.9584, "high": 0.9686, "low": 0.9549, "close": 0.966, "volume": 779539.4, "close_time": 1774043999999, "quote_volume": 751368.56282, "trades": 7486, "taker_buy_base": 443774.1, "taker_buy_quote": 427658.90488 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.9661, "high": 0.9718, "low": 0.9661, "close": 0.9683, "volume": 848728.4, "close_time": 1774047599999, "quote_volume": 822636.66847, "trades": 9372, "taker_buy_base": 456026.1, "taker_buy_quote": 441941.36537 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.9682, "high": 0.9686, "low": 0.9618, "close": 0.9682, "volume": 332472.0, "close_time": 1774051199999, "quote_volume": 321086.19018, "trades": 4237, "taker_buy_base": 134316.0, "taker_buy_quote": 129696.02546 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.9682, "high": 0.9713, "low": 0.9666, "close": 0.9687, "volume": 275758.6, "close_time": 1774054799999, "quote_volume": 267113.44967, "trades": 3480, "taker_buy_base": 149118.7, "taker_buy_quote": 144450.34423 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.9686, "high": 0.9715, "low": 0.9638, "close": 0.9643, "volume": 359091.0, "close_time": 1774058399999, "quote_volume": 347270.27308, "trades": 3808, "taker_buy_base": 153976.9, "taker_buy_quote": 148889.28094 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.9643, "high": 0.97, "low": 0.9634, "close": 0.9687, "volume": 275061.9, "close_time": 1774061999999, "quote_volume": 265889.30185, "trades": 2981, "taker_buy_base": 117999.2, "taker_buy_quote": 114095.42324 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.9686, "high": 0.9687, "low": 0.9662, "close": 0.9666, "volume": 113261.6, "close_time": 1774065599999, "quote_volume": 109547.6902, "trades": 1620, "taker_buy_base": 58272.6, "taker_buy_quote": 56366.49332 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.9666, "high": 0.9696, "low": 0.9643, "close": 0.9651, "volume": 290755.1, "close_time": 1774069199999, "quote_volume": 281169.30633, "trades": 2533, "taker_buy_base": 190958.1, "taker_buy_quote": 184685.16802 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.9652, "high": 0.9717, "low": 0.9652, "close": 0.9683, "volume": 311679.8, "close_time": 1774072799999, "quote_volume": 301915.65805, "trades": 2522, "taker_buy_base": 190999.6, "taker_buy_quote": 185011.39238 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.9683, "high": 0.9703, "low": 0.9671, "close": 0.9674, "volume": 219868.2, "close_time": 1774076399999, "quote_volume": 212907.27383, "trades": 2496, "taker_buy_base": 80257.0, "taker_buy_quote": 77714.00767 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.9674, "high": 0.9683, "low": 0.9619, "close": 0.9633, "volume": 706653.8, "close_time": 1774079999999, "quote_volume": 682224.38725, "trades": 6088, "taker_buy_base": 362894.4, "taker_buy_quote": 350265.05067 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.9633, "high": 0.9653, "low": 0.9627, "close": 0.9649, "volume": 284413.1, "close_time": 1774083599999, "quote_volume": 274110.16021, "trades": 2610, "taker_buy_base": 148240.3, "taker_buy_quote": 142883.55211 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.9648, "high": 0.9682, "low": 0.9629, "close": 0.9642, "volume": 268641.1, "close_time": 1774087199999, "quote_volume": 259266.293, "trades": 2584, "taker_buy_base": 112285.7, "taker_buy_quote": 108351.01372 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.9642, "high": 0.9645, "low": 0.9603, "close": 0.9622, "volume": 199937.8, "close_time": 1774090799999, "quote_volume": 192328.13066, "trades": 2204, "taker_buy_base": 107755.8, "taker_buy_quote": 103662.83381 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.9622, "high": 0.963, "low": 0.9604, "close": 0.961, "volume": 187348.0, "close_time": 1774094399999, "quote_volume": 180106.28408, "trades": 1893, "taker_buy_base": 96897.9, "taker_buy_quote": 93144.99738 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.961, "high": 0.9625, "low": 0.9597, "close": 0.9615, "volume": 272188.5, "close_time": 1774097999999, "quote_volume": 261685.78136, "trades": 2290, "taker_buy_base": 138532.6, "taker_buy_quote": 133195.38247 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.9616, "high": 0.9621, "low": 0.959, "close": 0.9605, "volume": 262112.1, "close_time": 1774101599999, "quote_volume": 251722.03452, "trades": 2386, "taker_buy_base": 134917.2, "taker_buy_quote": 129566.36732 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.9606, "high": 0.9683, "low": 0.9601, "close": 0.9602, "volume": 915138.4, "close_time": 1774105199999, "quote_volume": 882238.92155, "trades": 6613, "taker_buy_base": 443005.1, "taker_buy_quote": 427363.96674 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.9603, "high": 0.9667, "low": 0.9599, "close": 0.9665, "volume": 392176.1, "close_time": 1774108799999, "quote_volume": 377687.39009, "trades": 3925, "taker_buy_base": 243740.7, "taker_buy_quote": 234763.91744 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.9666, "high": 0.9666, "low": 0.9597, "close": 0.9605, "volume": 373472.3, "close_time": 1774112399999, "quote_volume": 359603.71279, "trades": 3894, "taker_buy_base": 166924.8, "taker_buy_quote": 160740.9529 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.9605, "high": 0.9617, "low": 0.9581, "close": 0.9599, "volume": 301601.0, "close_time": 1774115999999, "quote_volume": 289640.96343, "trades": 2694, "taker_buy_base": 185100.5, "taker_buy_quote": 177784.56868 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.9599, "high": 0.9635, "low": 0.9597, "close": 0.9615, "volume": 384649.5, "close_time": 1774119599999, "quote_volume": 369681.86312, "trades": 2407, "taker_buy_base": 259138.7, "taker_buy_quote": 249030.68912 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.9614, "high": 0.9623, "low": 0.9607, "close": 0.9618, "volume": 127256.2, "close_time": 1774123199999, "quote_volume": 122354.79598, "trades": 1530, "taker_buy_base": 52720.7, "taker_buy_quote": 50691.55427 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.9618, "high": 0.964, "low": 0.9601, "close": 0.9632, "volume": 375835.9, "close_time": 1774126799999, "quote_volume": 361679.46516, "trades": 2820, "taker_buy_base": 209947.0, "taker_buy_quote": 202045.78806 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.9632, "high": 0.964, "low": 0.9624, "close": 0.9628, "volume": 731570.6, "close_time": 1774130399999, "quote_volume": 704519.55594, "trades": 2043, "taker_buy_base": 212766.9, "taker_buy_quote": 204905.86351 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.9628, "high": 0.963, "low": 0.9597, "close": 0.9603, "volume": 1244189.7, "close_time": 1774133999999, "quote_volume": 1196300.0525, "trades": 3624, "taker_buy_base": 455120.3, "taker_buy_quote": 437294.61102 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.9603, "high": 0.9604, "low": 0.9249, "close": 0.9326, "volume": 5769949.1, "close_time": 1774137599999, "quote_volume": 5427182.46067, "trades": 27545, "taker_buy_base": 2441621.5, "taker_buy_quote": 2292570.69084 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.9325, "high": 0.9373, "low": 0.9161, "close": 0.9324, "volume": 4876642.2, "close_time": 1774141199999, "quote_volume": 4519181.5191, "trades": 32388, "taker_buy_base": 2576192.1, "taker_buy_quote": 2387078.64858 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.9324, "high": 0.9366, "low": 0.9284, "close": 0.934, "volume": 817536.5, "close_time": 1774144799999, "quote_volume": 762351.76209, "trades": 8767, "taker_buy_base": 418873.8, "taker_buy_quote": 390652.72213 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.9341, "high": 0.9413, "low": 0.9312, "close": 0.9376, "volume": 900521.5, "close_time": 1774148399999, "quote_volume": 842942.60987, "trades": 7384, "taker_buy_base": 540829.0, "taker_buy_quote": 506428.4695 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.9376, "high": 0.9464, "low": 0.9344, "close": 0.9389, "volume": 1170402.5, "close_time": 1774151999999, "quote_volume": 1101766.39159, "trades": 8033, "taker_buy_base": 509600.6, "taker_buy_quote": 479882.10945 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.9389, "high": 0.9447, "low": 0.9375, "close": 0.9424, "volume": 1143469.0, "close_time": 1774155599999, "quote_volume": 1076095.9432, "trades": 7070, "taker_buy_base": 610729.4, "taker_buy_quote": 574762.21181 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.9424, "high": 0.9424, "low": 0.9366, "close": 0.9375, "volume": 787929.5, "close_time": 1774159199999, "quote_volume": 739744.91456, "trades": 4902, "taker_buy_base": 310812.4, "taker_buy_quote": 291713.31591 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.9375, "high": 0.9375, "low": 0.9331, "close": 0.936, "volume": 453026.5, "close_time": 1774162799999, "quote_volume": 423555.9633, "trades": 4601, "taker_buy_base": 157954.7, "taker_buy_quote": 147693.07077 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.9361, "high": 0.9391, "low": 0.9288, "close": 0.9294, "volume": 933527.1, "close_time": 1774166399999, "quote_volume": 871915.55629, "trades": 6227, "taker_buy_base": 422396.4, "taker_buy_quote": 395131.01608 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.9294, "high": 0.9297, "low": 0.9202, "close": 0.9269, "volume": 3185400.2, "close_time": 1774169999999, "quote_volume": 2943437.25235, "trades": 14046, "taker_buy_base": 1872086.5, "taker_buy_quote": 1728749.10494 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.9268, "high": 0.9299, "low": 0.9233, "close": 0.9262, "volume": 611558.1, "close_time": 1774173599999, "quote_volume": 566766.55582, "trades": 6400, "taker_buy_base": 295652.0, "taker_buy_quote": 274047.50416 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.9262, "high": 0.9262, "low": 0.9206, "close": 0.9212, "volume": 543392.0, "close_time": 1774177199999, "quote_volume": 501255.88706, "trades": 4014, "taker_buy_base": 158366.9, "taker_buy_quote": 146118.34877 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.9213, "high": 0.9231, "low": 0.9183, "close": 0.9188, "volume": 902479.4, "close_time": 1774180799999, "quote_volume": 831131.84222, "trades": 7455, "taker_buy_base": 384248.2, "taker_buy_quote": 353957.18384 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.9188, "high": 0.9286, "low": 0.9188, "close": 0.924, "volume": 747722.5, "close_time": 1774184399999, "quote_volume": 690278.90555, "trades": 7216, "taker_buy_base": 413504.0, "taker_buy_quote": 381827.5133 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.924, "high": 0.9291, "low": 0.9214, "close": 0.9236, "volume": 547227.3, "close_time": 1774187999999, "quote_volume": 506229.3695, "trades": 5986, "taker_buy_base": 239668.7, "taker_buy_quote": 221698.62861 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.9237, "high": 0.9262, "low": 0.9206, "close": 0.9218, "volume": 724875.4, "close_time": 1774191599999, "quote_volume": 669495.02844, "trades": 6025, "taker_buy_base": 340914.3, "taker_buy_quote": 314898.4918 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.9218, "high": 0.9259, "low": 0.9215, "close": 0.9258, "volume": 689933.2, "close_time": 1774195199999, "quote_volume": 637767.37205, "trades": 5546, "taker_buy_base": 363003.8, "taker_buy_quote": 335569.12378 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.9258, "high": 0.9259, "low": 0.9224, "close": 0.9238, "volume": 447022.2, "close_time": 1774198799999, "quote_volume": 413227.49643, "trades": 3725, "taker_buy_base": 236773.5, "taker_buy_quote": 218911.80283 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.9237, "high": 0.9237, "low": 0.9187, "close": 0.9209, "volume": 507725.8, "close_time": 1774202399999, "quote_volume": 467406.49665, "trades": 4785, "taker_buy_base": 218060.2, "taker_buy_quote": 200749.13358 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.9208, "high": 0.9212, "low": 0.9104, "close": 0.9153, "volume": 1290638.6, "close_time": 1774205999999, "quote_volume": 1180912.89057, "trades": 8653, "taker_buy_base": 682148.9, "taker_buy_quote": 623951.89575 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.9153, "high": 0.9154, "low": 0.9075, "close": 0.9107, "volume": 2166123.8, "close_time": 1774209599999, "quote_volume": 1972757.4025, "trades": 11306, "taker_buy_base": 1180830.2, "taker_buy_quote": 1075558.82235 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.9107, "high": 0.9149, "low": 0.9052, "close": 0.9056, "volume": 627298.0, "close_time": 1774213199999, "quote_volume": 570785.53829, "trades": 6334, "taker_buy_base": 275758.1, "taker_buy_quote": 250800.99929 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.9057, "high": 0.9067, "low": 0.8935, "close": 0.9013, "volume": 2085100.3, "close_time": 1774216799999, "quote_volume": 1875626.46856, "trades": 16868, "taker_buy_base": 1007686.6, "taker_buy_quote": 906641.84197 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.9014, "high": 0.9119, "low": 0.8957, "close": 0.9113, "volume": 1093680.7, "close_time": 1774220399999, "quote_volume": 989648.48061, "trades": 12820, "taker_buy_base": 602603.1, "taker_buy_quote": 545218.40583 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.9113, "high": 0.9142, "low": 0.9035, "close": 0.9053, "volume": 829084.3, "close_time": 1774223999999, "quote_volume": 753491.40392, "trades": 6199, "taker_buy_base": 272620.5, "taker_buy_quote": 247906.99431 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.9054, "high": 0.9088, "low": 0.8995, "close": 0.9056, "volume": 1335406.4, "close_time": 1774227599999, "quote_volume": 1208459.29106, "trades": 9768, "taker_buy_base": 453443.8, "taker_buy_quote": 410510.40953 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.9056, "high": 0.9122, "low": 0.9037, "close": 0.9087, "volume": 851236.4, "close_time": 1774231199999, "quote_volume": 773766.33479, "trades": 8522, "taker_buy_base": 500502.9, "taker_buy_quote": 454868.32459 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.9088, "high": 0.9171, "low": 0.9069, "close": 0.9132, "volume": 887497.4, "close_time": 1774234799999, "quote_volume": 809383.66373, "trades": 9366, "taker_buy_base": 478057.4, "taker_buy_quote": 436038.13473 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.9132, "high": 0.9189, "low": 0.9089, "close": 0.9092, "volume": 671076.1, "close_time": 1774238399999, "quote_volume": 612891.45722, "trades": 6059, "taker_buy_base": 342384.9, "taker_buy_quote": 312937.72512 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.9093, "high": 0.9161, "low": 0.9077, "close": 0.9152, "volume": 479213.0, "close_time": 1774241999999, "quote_volume": 436926.88414, "trades": 4578, "taker_buy_base": 286230.9, "taker_buy_quote": 260897.39746 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.9152, "high": 0.9179, "low": 0.9121, "close": 0.9152, "volume": 671025.4, "close_time": 1774245599999, "quote_volume": 614087.35828, "trades": 6068, "taker_buy_base": 376599.1, "taker_buy_quote": 344695.93791 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.9151, "high": 0.9151, "low": 0.8994, "close": 0.9014, "volume": 2482647.0, "close_time": 1774249199999, "quote_volume": 2244228.06518, "trades": 12643, "taker_buy_base": 1124414.5, "taker_buy_quote": 1016048.1994 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.9015, "high": 0.9021, "low": 0.8907, "close": 0.8997, "volume": 1672080.2, "close_time": 1774252799999, "quote_volume": 1501949.04976, "trades": 14256, "taker_buy_base": 948974.5, "taker_buy_quote": 852903.21548 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.8997, "high": 0.9041, "low": 0.8941, "close": 0.896, "volume": 1188732.4, "close_time": 1774256399999, "quote_volume": 1071055.3695, "trades": 7804, "taker_buy_base": 689874.3, "taker_buy_quote": 621857.77741 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.896, "high": 0.9015, "low": 0.8918, "close": 0.901, "volume": 988657.0, "close_time": 1774259999999, "quote_volume": 885864.43547, "trades": 8167, "taker_buy_base": 502490.3, "taker_buy_quote": 450340.3954 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.9011, "high": 0.9072, "low": 0.8992, "close": 0.9025, "volume": 745248.4, "close_time": 1774263599999, "quote_volume": 673113.11153, "trades": 6501, "taker_buy_base": 331592.9, "taker_buy_quote": 299596.16991 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.9025, "high": 0.9666, "low": 0.902, "close": 0.9409, "volume": 14818802.0, "close_time": 1774267199999, "quote_volume": 13967281.52207, "trades": 107602, "taker_buy_base": 7250131.9, "taker_buy_quote": 6837255.32896 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.941, "high": 0.9519, "low": 0.9331, "close": 0.9506, "volume": 3811260.1, "close_time": 1774270799999, "quote_volume": 3596769.76522, "trades": 28832, "taker_buy_base": 1950499.0, "taker_buy_quote": 1839451.87509 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.9507, "high": 0.9596, "low": 0.9416, "close": 0.9585, "volume": 3279739.3, "close_time": 1774274399999, "quote_volume": 3117741.6765, "trades": 23239, "taker_buy_base": 1949319.2, "taker_buy_quote": 1853803.82561 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.9586, "high": 0.9656, "low": 0.9545, "close": 0.964, "volume": 2399287.9, "close_time": 1774277999999, "quote_volume": 2302110.76918, "trades": 20739, "taker_buy_base": 1164376.2, "taker_buy_quote": 1117764.94239 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.9639, "high": 0.9714, "low": 0.9511, "close": 0.9522, "volume": 3467899.5, "close_time": 1774281599999, "quote_volume": 3339114.90945, "trades": 23381, "taker_buy_base": 1495093.2, "taker_buy_quote": 1441260.36634 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.9522, "high": 0.9564, "low": 0.9432, "close": 0.9547, "volume": 1527251.6, "close_time": 1774285199999, "quote_volume": 1451555.13829, "trades": 15669, "taker_buy_base": 604210.7, "taker_buy_quote": 574873.13627 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.9548, "high": 0.9649, "low": 0.9507, "close": 0.9611, "volume": 1124660.2, "close_time": 1774288799999, "quote_volume": 1078302.72098, "trades": 11460, "taker_buy_base": 635134.2, "taker_buy_quote": 608903.28252 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.9611, "high": 0.9637, "low": 0.9558, "close": 0.9629, "volume": 1119336.7, "close_time": 1774292399999, "quote_volume": 1073795.52034, "trades": 8993, "taker_buy_base": 448788.5, "taker_buy_quote": 430717.60407 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.963, "high": 0.9667, "low": 0.9554, "close": 0.956, "volume": 762052.8, "close_time": 1774295999999, "quote_volume": 731586.42118, "trades": 6950, "taker_buy_base": 366482.8, "taker_buy_quote": 352063.72874 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.9559, "high": 0.9631, "low": 0.9517, "close": 0.9589, "volume": 720925.3, "close_time": 1774299599999, "quote_volume": 690232.55335, "trades": 5822, "taker_buy_base": 347620.1, "taker_buy_quote": 332750.08593 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.9589, "high": 0.9604, "low": 0.9549, "close": 0.9554, "volume": 691623.9, "close_time": 1774303199999, "quote_volume": 662266.09583, "trades": 3319, "taker_buy_base": 472783.9, "taker_buy_quote": 452763.17626 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.9555, "high": 0.9563, "low": 0.9502, "close": 0.9518, "volume": 614200.3, "close_time": 1774306799999, "quote_volume": 585266.98552, "trades": 6339, "taker_buy_base": 318270.4, "taker_buy_quote": 303238.17948 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.9517, "high": 0.9551, "low": 0.9463, "close": 0.953, "volume": 544111.0, "close_time": 1774310399999, "quote_volume": 516664.95891, "trades": 4609, "taker_buy_base": 206563.9, "taker_buy_quote": 196245.34628 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.953, "high": 0.9557, "low": 0.9415, "close": 0.945, "volume": 875581.3, "close_time": 1774313999999, "quote_volume": 830898.22208, "trades": 7858, "taker_buy_base": 386305.2, "taker_buy_quote": 366585.37413 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.9449, "high": 0.9471, "low": 0.9378, "close": 0.9409, "volume": 727418.7, "close_time": 1774317599999, "quote_volume": 685069.1394, "trades": 6806, "taker_buy_base": 319715.5, "taker_buy_quote": 301346.89535 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.9408, "high": 0.9467, "low": 0.9392, "close": 0.941, "volume": 822614.9, "close_time": 1774321199999, "quote_volume": 775234.766, "trades": 7425, "taker_buy_base": 486735.7, "taker_buy_quote": 458650.67578 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.941, "high": 0.9428, "low": 0.9384, "close": 0.9419, "volume": 602806.9, "close_time": 1774324799999, "quote_volume": 566749.71704, "trades": 4992, "taker_buy_base": 353180.7, "taker_buy_quote": 332077.94604 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.9418, "high": 0.9449, "low": 0.9383, "close": 0.941, "volume": 482063.2, "close_time": 1774328399999, "quote_volume": 453933.11393, "trades": 4427, "taker_buy_base": 205326.4, "taker_buy_quote": 193300.30679 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.9411, "high": 0.9424, "low": 0.9361, "close": 0.9394, "volume": 527715.1, "close_time": 1774331999999, "quote_volume": 495495.51995, "trades": 5317, "taker_buy_base": 280840.6, "taker_buy_quote": 263706.21521 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.9394, "high": 0.9463, "low": 0.9388, "close": 0.9456, "volume": 1340387.2, "close_time": 1774335599999, "quote_volume": 1262448.66407, "trades": 7091, "taker_buy_base": 505090.9, "taker_buy_quote": 475645.62535 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.9455, "high": 0.9593, "low": 0.945, "close": 0.9578, "volume": 1623012.4, "close_time": 1774339199999, "quote_volume": 1545912.75357, "trades": 12316, "taker_buy_base": 956370.2, "taker_buy_quote": 910994.25088 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.9578, "high": 0.9616, "low": 0.9531, "close": 0.9577, "volume": 837861.6, "close_time": 1774342799999, "quote_volume": 802499.85897, "trades": 7897, "taker_buy_base": 408216.2, "taker_buy_quote": 390964.38421 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.9577, "high": 0.9582, "low": 0.9514, "close": 0.9569, "volume": 455157.0, "close_time": 1774346399999, "quote_volume": 434807.5198, "trades": 5118, "taker_buy_base": 259167.0, "taker_buy_quote": 247570.29759 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.9569, "high": 0.9569, "low": 0.9519, "close": 0.9546, "volume": 565810.1, "close_time": 1774349999999, "quote_volume": 540012.68592, "trades": 5298, "taker_buy_base": 239176.9, "taker_buy_quote": 228143.61921 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.9546, "high": 0.956, "low": 0.9483, "close": 0.954, "volume": 644010.5, "close_time": 1774353599999, "quote_volume": 613262.74267, "trades": 6624, "taker_buy_base": 330126.3, "taker_buy_quote": 314402.59082 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.954, "high": 0.9542, "low": 0.9466, "close": 0.9478, "volume": 782986.3, "close_time": 1774357199999, "quote_volume": 743408.91709, "trades": 5089, "taker_buy_base": 380002.3, "taker_buy_quote": 360523.33365 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.9477, "high": 0.9511, "low": 0.9379, "close": 0.94, "volume": 1764227.7, "close_time": 1774360799999, "quote_volume": 1664250.98655, "trades": 12935, "taker_buy_base": 769601.0, "taker_buy_quote": 726047.04658 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.9401, "high": 0.9451, "low": 0.9297, "close": 0.9403, "volume": 2634569.5, "close_time": 1774364399999, "quote_volume": 2471824.63729, "trades": 16416, "taker_buy_base": 1028994.5, "taker_buy_quote": 966541.92031 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.9404, "high": 0.9463, "low": 0.9396, "close": 0.9411, "volume": 1077508.7, "close_time": 1774367999999, "quote_volume": 1015883.37681, "trades": 9831, "taker_buy_base": 588490.5, "taker_buy_quote": 554859.54916 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.9411, "high": 0.9447, "low": 0.9361, "close": 0.9376, "volume": 935985.6, "close_time": 1774371599999, "quote_volume": 879638.46456, "trades": 7355, "taker_buy_base": 391325.1, "taker_buy_quote": 367909.21703 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.9378, "high": 0.9379, "low": 0.9285, "close": 0.9309, "volume": 2241388.6, "close_time": 1774375199999, "quote_volume": 2087278.77938, "trades": 12438, "taker_buy_base": 1030140.5, "taker_buy_quote": 959200.86135 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.931, "high": 0.9389, "low": 0.93, "close": 0.9351, "volume": 766436.6, "close_time": 1774378799999, "quote_volume": 715638.73292, "trades": 6725, "taker_buy_base": 345738.6, "taker_buy_quote": 322916.02063 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.9351, "high": 0.9369, "low": 0.9316, "close": 0.9316, "volume": 536252.2, "close_time": 1774382399999, "quote_volume": 500791.15068, "trades": 3808, "taker_buy_base": 248964.2, "taker_buy_quote": 232554.32285 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.9315, "high": 0.952, "low": 0.9313, "close": 0.9478, "volume": 1566935.9, "close_time": 1774385999999, "quote_volume": 1481539.43805, "trades": 12186, "taker_buy_base": 730762.6, "taker_buy_quote": 690073.18826 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.9478, "high": 0.949, "low": 0.943, "close": 0.9488, "volume": 1009569.6, "close_time": 1774389599999, "quote_volume": 954570.79099, "trades": 5918, "taker_buy_base": 563057.1, "taker_buy_quote": 532356.67658 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.9488, "high": 0.9555, "low": 0.9471, "close": 0.95, "volume": 958538.8, "close_time": 1774393199999, "quote_volume": 911738.73142, "trades": 8160, "taker_buy_base": 458075.9, "taker_buy_quote": 435824.2871 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.95, "high": 0.9555, "low": 0.9494, "close": 0.9527, "volume": 1013424.2, "close_time": 1774396799999, "quote_volume": 965717.9353, "trades": 5903, "taker_buy_base": 579002.3, "taker_buy_quote": 551823.38388 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.9527, "high": 0.959, "low": 0.9485, "close": 0.9541, "volume": 1058068.1, "close_time": 1774400399999, "quote_volume": 1010263.74818, "trades": 7507, "taker_buy_base": 584390.3, "taker_buy_quote": 558104.5195 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.9541, "high": 0.9569, "low": 0.9517, "close": 0.9517, "volume": 671485.9, "close_time": 1774403999999, "quote_volume": 640991.23838, "trades": 6819, "taker_buy_base": 332738.7, "taker_buy_quote": 317617.52292 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.9518, "high": 0.9528, "low": 0.9493, "close": 0.9496, "volume": 507975.3, "close_time": 1774407599999, "quote_volume": 483148.84406, "trades": 3985, "taker_buy_base": 272359.1, "taker_buy_quote": 259033.58461 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.9497, "high": 0.9547, "low": 0.9442, "close": 0.9536, "volume": 623513.0, "close_time": 1774411199999, "quote_volume": 591182.90217, "trades": 5757, "taker_buy_base": 332830.8, "taker_buy_quote": 315762.43469 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.9535, "high": 0.9574, "low": 0.9517, "close": 0.9571, "volume": 467794.7, "close_time": 1774414799999, "quote_volume": 446034.26228, "trades": 3420, "taker_buy_base": 193480.8, "taker_buy_quote": 184523.58792 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.9572, "high": 0.9618, "low": 0.9522, "close": 0.9545, "volume": 1459438.1, "close_time": 1774418399999, "quote_volume": 1395607.76318, "trades": 8476, "taker_buy_base": 630919.9, "taker_buy_quote": 603261.61712 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.9544, "high": 0.9614, "low": 0.9525, "close": 0.958, "volume": 780688.7, "close_time": 1774421999999, "quote_volume": 748187.84016, "trades": 5479, "taker_buy_base": 360341.2, "taker_buy_quote": 345468.10041 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.9581, "high": 0.9651, "low": 0.9573, "close": 0.9596, "volume": 1060872.9, "close_time": 1774425599999, "quote_volume": 1019096.29058, "trades": 6779, "taker_buy_base": 439350.4, "taker_buy_quote": 422150.60468 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.9597, "high": 0.9684, "low": 0.9597, "close": 0.9625, "volume": 1056799.9, "close_time": 1774429199999, "quote_volume": 1019118.5496, "trades": 9530, "taker_buy_base": 574411.4, "taker_buy_quote": 553929.93949 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.9625, "high": 0.9644, "low": 0.9587, "close": 0.963, "volume": 772991.6, "close_time": 1774432799999, "quote_volume": 743418.04237, "trades": 5933, "taker_buy_base": 429588.9, "taker_buy_quote": 413218.87154 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.9631, "high": 0.9653, "low": 0.9608, "close": 0.9638, "volume": 1460178.9, "close_time": 1774436399999, "quote_volume": 1405213.58051, "trades": 6355, "taker_buy_base": 757179.5, "taker_buy_quote": 728671.93037 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.9637, "high": 0.9758, "low": 0.963, "close": 0.9675, "volume": 2397461.0, "close_time": 1774439999999, "quote_volume": 2322951.03565, "trades": 14915, "taker_buy_base": 1171107.8, "taker_buy_quote": 1134271.37831 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.9676, "high": 0.9717, "low": 0.9595, "close": 0.9665, "volume": 1856250.3, "close_time": 1774443599999, "quote_volume": 1791142.82075, "trades": 12357, "taker_buy_base": 914865.0, "taker_buy_quote": 883443.10062 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.9666, "high": 0.9745, "low": 0.9648, "close": 0.9693, "volume": 1734256.0, "close_time": 1774447199999, "quote_volume": 1683221.64485, "trades": 14193, "taker_buy_base": 908977.8, "taker_buy_quote": 882223.77633 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.9694, "high": 0.9705, "low": 0.9623, "close": 0.9628, "volume": 795383.8, "close_time": 1774450799999, "quote_volume": 769449.62101, "trades": 9680, "taker_buy_base": 337754.8, "taker_buy_quote": 326825.42694 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.9628, "high": 0.965, "low": 0.9504, "close": 0.9557, "volume": 1954196.2, "close_time": 1774454399999, "quote_volume": 1869875.20074, "trades": 13192, "taker_buy_base": 553128.8, "taker_buy_quote": 529051.70056 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.9557, "high": 0.9674, "low": 0.9527, "close": 0.9616, "volume": 1469648.6, "close_time": 1774457999999, "quote_volume": 1412350.70012, "trades": 12479, "taker_buy_base": 767135.5, "taker_buy_quote": 737634.69994 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.9617, "high": 0.9634, "low": 0.9575, "close": 0.959, "volume": 584737.3, "close_time": 1774461599999, "quote_volume": 561339.1695, "trades": 5642, "taker_buy_base": 243072.9, "taker_buy_quote": 233445.06444 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.9591, "high": 0.9666, "low": 0.9591, "close": 0.9617, "volume": 556661.9, "close_time": 1774465199999, "quote_volume": 536173.20003, "trades": 4874, "taker_buy_base": 316498.9, "taker_buy_quote": 304931.05729 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.9616, "high": 0.968, "low": 0.9606, "close": 0.9667, "volume": 509736.9, "close_time": 1774468799999, "quote_volume": 491965.70246, "trades": 5976, "taker_buy_base": 237375.3, "taker_buy_quote": 229058.90198 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.9667, "high": 0.9672, "low": 0.9582, "close": 0.9649, "volume": 768930.9, "close_time": 1774472399999, "quote_volume": 739946.40844, "trades": 5800, "taker_buy_base": 379567.0, "taker_buy_quote": 365408.73629 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.9649, "high": 0.9676, "low": 0.9617, "close": 0.966, "volume": 635255.5, "close_time": 1774475999999, "quote_volume": 612788.97245, "trades": 6050, "taker_buy_base": 346873.1, "taker_buy_quote": 334613.67659 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.9661, "high": 0.9747, "low": 0.964, "close": 0.9714, "volume": 1106305.5, "close_time": 1774479599999, "quote_volume": 1072680.38778, "trades": 10022, "taker_buy_base": 734945.9, "taker_buy_quote": 712667.48274 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.9715, "high": 0.9719, "low": 0.966, "close": 0.9684, "volume": 588474.2, "close_time": 1774483199999, "quote_volume": 570283.30487, "trades": 5942, "taker_buy_base": 298645.8, "taker_buy_quote": 289369.27675 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.9684, "high": 0.9702, "low": 0.965, "close": 0.9665, "volume": 439158.9, "close_time": 1774486799999, "quote_volume": 425310.16316, "trades": 5193, "taker_buy_base": 197567.6, "taker_buy_quote": 191327.51329 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.9666, "high": 0.9698, "low": 0.9627, "close": 0.9627, "volume": 451497.8, "close_time": 1774490399999, "quote_volume": 436110.26158, "trades": 4706, "taker_buy_base": 190536.7, "taker_buy_quote": 184045.4626 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.9627, "high": 0.9628, "low": 0.9527, "close": 0.9567, "volume": 923952.3, "close_time": 1774493999999, "quote_volume": 884271.01681, "trades": 6688, "taker_buy_base": 383187.7, "taker_buy_quote": 366602.22056 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.9566, "high": 0.957, "low": 0.9494, "close": 0.9534, "volume": 663538.4, "close_time": 1774497599999, "quote_volume": 631970.5932, "trades": 5160, "taker_buy_base": 261330.4, "taker_buy_quote": 249010.59776 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.9533, "high": 0.9533, "low": 0.9497, "close": 0.9511, "volume": 380866.4, "close_time": 1774501199999, "quote_volume": 362273.7559, "trades": 2930, "taker_buy_base": 126595.7, "taker_buy_quote": 120454.59054 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.951, "high": 0.951, "low": 0.939, "close": 0.9403, "volume": 1247347.8, "close_time": 1774504799999, "quote_volume": 1178111.12575, "trades": 10560, "taker_buy_base": 542949.1, "taker_buy_quote": 513087.56404 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.9403, "high": 0.9423, "low": 0.9376, "close": 0.9397, "volume": 702722.5, "close_time": 1774508399999, "quote_volume": 660685.57481, "trades": 6598, "taker_buy_base": 315958.3, "taker_buy_quote": 297018.14724 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.9397, "high": 0.9416, "low": 0.9365, "close": 0.9403, "volume": 540229.3, "close_time": 1774511999999, "quote_volume": 507375.6522, "trades": 5612, "taker_buy_base": 250543.5, "taker_buy_quote": 235281.22978 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.9402, "high": 0.9418, "low": 0.9353, "close": 0.9381, "volume": 801704.8, "close_time": 1774515599999, "quote_volume": 752123.7708, "trades": 6851, "taker_buy_base": 341805.2, "taker_buy_quote": 320450.54516 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.938, "high": 0.9399, "low": 0.9241, "close": 0.9289, "volume": 2412143.4, "close_time": 1774519199999, "quote_volume": 2242405.01547, "trades": 17615, "taker_buy_base": 853322.7, "taker_buy_quote": 793533.58804 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.9288, "high": 0.9289, "low": 0.9228, "close": 0.9252, "volume": 1463908.9, "close_time": 1774522799999, "quote_volume": 1354553.6141, "trades": 10765, "taker_buy_base": 661031.3, "taker_buy_quote": 611770.43735 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.9253, "high": 0.928, "low": 0.9212, "close": 0.9245, "volume": 1043589.5, "close_time": 1774526399999, "quote_volume": 964943.98642, "trades": 6957, "taker_buy_base": 425842.5, "taker_buy_quote": 393800.05288 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.9246, "high": 0.9285, "low": 0.9231, "close": 0.9262, "volume": 1525503.8, "close_time": 1774529999999, "quote_volume": 1413157.52388, "trades": 8928, "taker_buy_base": 695488.0, "taker_buy_quote": 644323.34712 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.9262, "high": 0.9364, "low": 0.926, "close": 0.9307, "volume": 2492767.2, "close_time": 1774533599999, "quote_volume": 2320345.31053, "trades": 15018, "taker_buy_base": 1196818.4, "taker_buy_quote": 1114679.99725 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.9306, "high": 0.9327, "low": 0.9228, "close": 0.9248, "volume": 1400647.1, "close_time": 1774537199999, "quote_volume": 1300370.52131, "trades": 11509, "taker_buy_base": 556835.3, "taker_buy_quote": 517156.33595 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.9247, "high": 0.925, "low": 0.9103, "close": 0.9146, "volume": 2583132.4, "close_time": 1774540799999, "quote_volume": 2369177.24963, "trades": 16789, "taker_buy_base": 967788.2, "taker_buy_quote": 887378.61794 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.9146, "high": 0.9172, "low": 0.9125, "close": 0.9129, "volume": 1044990.1, "close_time": 1774544399999, "quote_volume": 955856.51034, "trades": 8390, "taker_buy_base": 400905.5, "taker_buy_quote": 366652.18295 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.9128, "high": 0.9191, "low": 0.9099, "close": 0.9133, "volume": 1271532.0, "close_time": 1774547999999, "quote_volume": 1163303.15752, "trades": 8537, "taker_buy_base": 569688.3, "taker_buy_quote": 521344.06336 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.9132, "high": 0.9165, "low": 0.909, "close": 0.915, "volume": 1322406.0, "close_time": 1774551599999, "quote_volume": 1207325.39242, "trades": 9507, "taker_buy_base": 673801.2, "taker_buy_quote": 615502.22783 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.9151, "high": 0.9176, "low": 0.9129, "close": 0.915, "volume": 1502130.3, "close_time": 1774555199999, "quote_volume": 1375696.66635, "trades": 5895, "taker_buy_base": 757015.3, "taker_buy_quote": 693159.49137 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.915, "high": 0.9322, "low": 0.9135, "close": 0.9254, "volume": 2524282.4, "close_time": 1774558799999, "quote_volume": 2339115.8945, "trades": 18560, "taker_buy_base": 1287836.3, "taker_buy_quote": 1193356.77692 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.9253, "high": 0.9335, "low": 0.9235, "close": 0.9286, "volume": 1079638.3, "close_time": 1774562399999, "quote_volume": 1003695.98517, "trades": 7421, "taker_buy_base": 556919.2, "taker_buy_quote": 517581.35297 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.9286, "high": 0.9293, "low": 0.9228, "close": 0.9261, "volume": 916776.9, "close_time": 1774565999999, "quote_volume": 848868.43922, "trades": 7190, "taker_buy_base": 425140.8, "taker_buy_quote": 393822.13542 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.9262, "high": 0.9282, "low": 0.9242, "close": 0.9253, "volume": 557149.5, "close_time": 1774569599999, "quote_volume": 515978.63485, "trades": 4792, "taker_buy_base": 279278.4, "taker_buy_quote": 258659.16081 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.9254, "high": 0.9289, "low": 0.9215, "close": 0.9257, "volume": 628902.0, "close_time": 1774573199999, "quote_volume": 581851.89584, "trades": 5325, "taker_buy_base": 382121.4, "taker_buy_quote": 353484.99711 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.9257, "high": 0.929, "low": 0.9228, "close": 0.9285, "volume": 675071.3, "close_time": 1774576799999, "quote_volume": 624598.31839, "trades": 4900, "taker_buy_base": 425436.8, "taker_buy_quote": 393552.24265 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.9285, "high": 0.933, "low": 0.928, "close": 0.9287, "volume": 540430.6, "close_time": 1774580399999, "quote_volume": 502604.75598, "trades": 3669, "taker_buy_base": 361542.7, "taker_buy_quote": 336227.37828 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.9288, "high": 0.9296, "low": 0.9241, "close": 0.9262, "volume": 390823.9, "close_time": 1774583999999, "quote_volume": 362099.07253, "trades": 3619, "taker_buy_base": 160637.8, "taker_buy_quote": 148778.13537 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.9263, "high": 0.9274, "low": 0.9196, "close": 0.9258, "volume": 773005.6, "close_time": 1774587599999, "quote_volume": 714414.81329, "trades": 5936, "taker_buy_base": 348214.6, "taker_buy_quote": 321859.49588 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.9258, "high": 0.93, "low": 0.9236, "close": 0.9239, "volume": 919015.6, "close_time": 1774591199999, "quote_volume": 852217.61815, "trades": 4702, "taker_buy_base": 525621.2, "taker_buy_quote": 487403.07516 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.924, "high": 0.9242, "low": 0.9186, "close": 0.9211, "volume": 684622.0, "close_time": 1774594799999, "quote_volume": 631362.32144, "trades": 4539, "taker_buy_base": 200837.8, "taker_buy_quote": 185152.3142 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.9211, "high": 0.9248, "low": 0.9193, "close": 0.9221, "volume": 514637.8, "close_time": 1774598399999, "quote_volume": 474513.4934, "trades": 4421, "taker_buy_base": 287082.0, "taker_buy_quote": 264717.95201 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.9221, "high": 0.9244, "low": 0.9115, "close": 0.917, "volume": 932317.0, "close_time": 1774601999999, "quote_volume": 855441.59689, "trades": 8455, "taker_buy_base": 424224.6, "taker_buy_quote": 389508.86183 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.9169, "high": 0.9169, "low": 0.9069, "close": 0.9099, "volume": 976040.8, "close_time": 1774605599999, "quote_volume": 888957.79527, "trades": 7861, "taker_buy_base": 321843.9, "taker_buy_quote": 293087.56329 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.9099, "high": 0.9118, "low": 0.8867, "close": 0.8897, "volume": 2905885.3, "close_time": 1774609199999, "quote_volume": 2610093.98147, "trades": 22733, "taker_buy_base": 1171615.7, "taker_buy_quote": 1050678.64517 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.8898, "high": 0.897, "low": 0.8867, "close": 0.895, "volume": 1307918.9, "close_time": 1774612799999, "quote_volume": 1168035.69597, "trades": 12098, "taker_buy_base": 620304.7, "taker_buy_quote": 553903.60191 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.895, "high": 0.895, "low": 0.888, "close": 0.8911, "volume": 1064384.9, "close_time": 1774616399999, "quote_volume": 948098.83006, "trades": 9032, "taker_buy_base": 388161.4, "taker_buy_quote": 345772.75684 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.8911, "high": 0.8949, "low": 0.8834, "close": 0.887, "volume": 1642204.6, "close_time": 1774619999999, "quote_volume": 1460041.13548, "trades": 14017, "taker_buy_base": 767354.3, "taker_buy_quote": 682815.35922 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.887, "high": 0.8931, "low": 0.8844, "close": 0.8924, "volume": 1835468.4, "close_time": 1774623599999, "quote_volume": 1630976.00322, "trades": 13654, "taker_buy_base": 870422.1, "taker_buy_quote": 773792.84575 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.8924, "high": 0.9009, "low": 0.8894, "close": 0.8904, "volume": 1768857.8, "close_time": 1774627199999, "quote_volume": 1583595.83137, "trades": 13254, "taker_buy_base": 958023.4, "taker_buy_quote": 857721.78726 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.8904, "high": 0.8931, "low": 0.8861, "close": 0.8899, "volume": 1144696.7, "close_time": 1774630799999, "quote_volume": 1017721.48309, "trades": 9324, "taker_buy_base": 498623.2, "taker_buy_quote": 443335.72279 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.8899, "high": 0.8957, "low": 0.8846, "close": 0.8852, "volume": 1516595.2, "close_time": 1774634399999, "quote_volume": 1348363.42629, "trades": 8087, "taker_buy_base": 774273.0, "taker_buy_quote": 688680.09879 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.8851, "high": 0.8869, "low": 0.8756, "close": 0.8756, "volume": 1678639.1, "close_time": 1774637999999, "quote_volume": 1477990.3128, "trades": 10874, "taker_buy_base": 720226.6, "taker_buy_quote": 634058.10571 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.8756, "high": 0.8797, "low": 0.8718, "close": 0.8736, "volume": 1389500.4, "close_time": 1774641599999, "quote_volume": 1216755.74975, "trades": 11580, "taker_buy_base": 794644.7, "taker_buy_quote": 696006.57568 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.8737, "high": 0.8777, "low": 0.87, "close": 0.8769, "volume": 794280.6, "close_time": 1774645199999, "quote_volume": 693740.26322, "trades": 6689, "taker_buy_base": 419098.7, "taker_buy_quote": 366161.41833 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.8769, "high": 0.8798, "low": 0.8766, "close": 0.8779, "volume": 536427.4, "close_time": 1774648799999, "quote_volume": 471132.52054, "trades": 5399, "taker_buy_base": 271858.0, "taker_buy_quote": 238771.52498 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.8779, "high": 0.8803, "low": 0.8755, "close": 0.8798, "volume": 1077108.8, "close_time": 1774652399999, "quote_volume": 946312.29991, "trades": 4867, "taker_buy_base": 686728.2, "taker_buy_quote": 603645.57207 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.8798, "high": 0.8809, "low": 0.877, "close": 0.8809, "volume": 552450.1, "close_time": 1774655999999, "quote_volume": 485469.33794, "trades": 4431, "taker_buy_base": 230639.4, "taker_buy_quote": 202710.34555 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.8808, "high": 0.8826, "low": 0.8787, "close": 0.8796, "volume": 696877.9, "close_time": 1774659599999, "quote_volume": 613630.58797, "trades": 4817, "taker_buy_base": 289428.1, "taker_buy_quote": 254986.53032 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.8795, "high": 0.8795, "low": 0.8708, "close": 0.8762, "volume": 876400.7, "close_time": 1774663199999, "quote_volume": 766925.30566, "trades": 5949, "taker_buy_base": 420617.8, "taker_buy_quote": 368068.27021 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.8763, "high": 0.8799, "low": 0.8739, "close": 0.8754, "volume": 854410.7, "close_time": 1774666799999, "quote_volume": 748829.1665, "trades": 4488, "taker_buy_base": 258898.3, "taker_buy_quote": 226879.73135 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.8755, "high": 0.8777, "low": 0.8746, "close": 0.8765, "volume": 661591.3, "close_time": 1774670399999, "quote_volume": 579609.86042, "trades": 3233, "taker_buy_base": 403766.7, "taker_buy_quote": 353785.18089 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.8765, "high": 0.878, "low": 0.8746, "close": 0.877, "volume": 868144.8, "close_time": 1774673999999, "quote_volume": 760541.93732, "trades": 3847, "taker_buy_base": 234854.9, "taker_buy_quote": 205798.11657 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.8771, "high": 0.8776, "low": 0.8739, "close": 0.8758, "volume": 404314.2, "close_time": 1774677599999, "quote_volume": 354059.78476, "trades": 3651, "taker_buy_base": 184450.6, "taker_buy_quote": 161541.68727 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.8758, "high": 0.8791, "low": 0.8741, "close": 0.8778, "volume": 840076.5, "close_time": 1774681199999, "quote_volume": 736802.58855, "trades": 5412, "taker_buy_base": 444870.9, "taker_buy_quote": 390208.22999 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.8778, "high": 0.8845, "low": 0.8775, "close": 0.8844, "volume": 732681.9, "close_time": 1774684799999, "quote_volume": 645378.21229, "trades": 4650, "taker_buy_base": 456025.8, "taker_buy_quote": 401642.5735 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.8843, "high": 0.8884, "low": 0.8834, "close": 0.8841, "volume": 613668.0, "close_time": 1774688399999, "quote_volume": 543824.32847, "trades": 5047, "taker_buy_base": 338635.8, "taker_buy_quote": 300110.39481 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.8842, "high": 0.8848, "low": 0.881, "close": 0.8825, "volume": 352382.0, "close_time": 1774691999999, "quote_volume": 310996.10856, "trades": 3256, "taker_buy_base": 120880.5, "taker_buy_quote": 106702.14676 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.8825, "high": 0.889, "low": 0.8815, "close": 0.8828, "volume": 493310.2, "close_time": 1774695599999, "quote_volume": 436227.37564, "trades": 3390, "taker_buy_base": 233636.5, "taker_buy_quote": 206583.0497 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.8829, "high": 0.885, "low": 0.8822, "close": 0.8836, "volume": 444385.2, "close_time": 1774699199999, "quote_volume": 392546.70992, "trades": 2772, "taker_buy_base": 196942.8, "taker_buy_quote": 173992.70964 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.8836, "high": 0.8878, "low": 0.8804, "close": 0.8845, "volume": 1405308.8, "close_time": 1774702799999, "quote_volume": 1243166.94399, "trades": 5986, "taker_buy_base": 719741.9, "taker_buy_quote": 636712.84526 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.8845, "high": 0.8993, "low": 0.8826, "close": 0.8935, "volume": 2797240.3, "close_time": 1774706399999, "quote_volume": 2490002.644, "trades": 12315, "taker_buy_base": 1608625.9, "taker_buy_quote": 1430892.91743 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.8935, "high": 0.8938, "low": 0.8809, "close": 0.8843, "volume": 5925486.9, "close_time": 1774709999999, "quote_volume": 5248223.92374, "trades": 25241, "taker_buy_base": 1609074.0, "taker_buy_quote": 1425479.25661 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.8843, "high": 0.8941, "low": 0.883, "close": 0.8858, "volume": 1493652.1, "close_time": 1774713599999, "quote_volume": 1327405.88197, "trades": 9707, "taker_buy_base": 818329.0, "taker_buy_quote": 727554.09107 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.8859, "high": 0.8884, "low": 0.8851, "close": 0.8879, "volume": 670520.0, "close_time": 1774717199999, "quote_volume": 594764.36614, "trades": 4673, "taker_buy_base": 392156.7, "taker_buy_quote": 347810.61551 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.888, "high": 0.8899, "low": 0.8828, "close": 0.8849, "volume": 533598.0, "close_time": 1774720799999, "quote_volume": 472389.43599, "trades": 4046, "taker_buy_base": 207975.8, "taker_buy_quote": 184138.56957 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.885, "high": 0.8866, "low": 0.8841, "close": 0.8852, "volume": 315220.9, "close_time": 1774724399999, "quote_volume": 279137.00328, "trades": 2578, "taker_buy_base": 193197.5, "taker_buy_quote": 171094.98406 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.8852, "high": 0.8852, "low": 0.8815, "close": 0.8837, "volume": 238015.4, "close_time": 1774727999999, "quote_volume": 210206.99012, "trades": 2166, "taker_buy_base": 76667.7, "taker_buy_quote": 67728.03255 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.8838, "high": 0.8876, "low": 0.8838, "close": 0.8846, "volume": 427551.1, "close_time": 1774731599999, "quote_volume": 378795.59107, "trades": 2864, "taker_buy_base": 262864.5, "taker_buy_quote": 232901.44549 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.8847, "high": 0.8848, "low": 0.8761, "close": 0.877, "volume": 985534.4, "close_time": 1774735199999, "quote_volume": 867283.03033, "trades": 5568, "taker_buy_base": 417723.0, "taker_buy_quote": 367411.10608 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.877, "high": 0.8798, "low": 0.8757, "close": 0.8778, "volume": 525744.6, "close_time": 1774738799999, "quote_volume": 461326.48589, "trades": 4322, "taker_buy_base": 279873.2, "taker_buy_quote": 245587.82471 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.8777, "high": 0.8777, "low": 0.8347, "close": 0.8594, "volume": 8666547.4, "close_time": 1774742399999, "quote_volume": 7416359.52005, "trades": 49604, "taker_buy_base": 3788741.8, "taker_buy_quote": 3237921.49669 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.8594, "high": 0.8624, "low": 0.8533, "close": 0.8605, "volume": 882205.6, "close_time": 1774745999999, "quote_volume": 757148.4537, "trades": 7457, "taker_buy_base": 437921.6, "taker_buy_quote": 375892.57667 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.8605, "high": 0.8655, "low": 0.8604, "close": 0.864, "volume": 2121093.2, "close_time": 1774749599999, "quote_volume": 1831193.45536, "trades": 8823, "taker_buy_base": 974910.5, "taker_buy_quote": 841247.41037 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.864, "high": 0.8678, "low": 0.8623, "close": 0.866, "volume": 272972.6, "close_time": 1774753199999, "quote_volume": 236166.29954, "trades": 3384, "taker_buy_base": 157582.4, "taker_buy_quote": 136334.79188 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.8661, "high": 0.8714, "low": 0.8652, "close": 0.8702, "volume": 676989.1, "close_time": 1774756799999, "quote_volume": 588294.883, "trades": 5248, "taker_buy_base": 374797.6, "taker_buy_quote": 325691.15537 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.8702, "high": 0.8708, "low": 0.8679, "close": 0.8693, "volume": 299014.4, "close_time": 1774760399999, "quote_volume": 259994.91133, "trades": 2869, "taker_buy_base": 117622.6, "taker_buy_quote": 102270.11474 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.8693, "high": 0.8693, "low": 0.8654, "close": 0.8666, "volume": 523627.6, "close_time": 1774763999999, "quote_volume": 454007.27167, "trades": 4057, "taker_buy_base": 274941.7, "taker_buy_quote": 238393.31912 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.8665, "high": 0.8694, "low": 0.8665, "close": 0.8672, "volume": 338757.5, "close_time": 1774767599999, "quote_volume": 294097.25154, "trades": 2740, "taker_buy_base": 119281.1, "taker_buy_quote": 103524.38903 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.8673, "high": 0.8673, "low": 0.8634, "close": 0.8647, "volume": 925725.1, "close_time": 1774771199999, "quote_volume": 801049.84474, "trades": 3927, "taker_buy_base": 657864.3, "taker_buy_quote": 569326.72938 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.8646, "high": 0.8656, "low": 0.8616, "close": 0.8641, "volume": 590040.6, "close_time": 1774774799999, "quote_volume": 509537.44815, "trades": 3525, "taker_buy_base": 335164.0, "taker_buy_quote": 289473.42982 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.864, "high": 0.8644, "low": 0.8592, "close": 0.8606, "volume": 676520.4, "close_time": 1774778399999, "quote_volume": 582631.20034, "trades": 5409, "taker_buy_base": 271501.9, "taker_buy_quote": 233876.22192 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.8605, "high": 0.8605, "low": 0.8556, "close": 0.8595, "volume": 488106.5, "close_time": 1774781999999, "quote_volume": 419025.13435, "trades": 4146, "taker_buy_base": 216357.8, "taker_buy_quote": 185743.68961 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.8595, "high": 0.8645, "low": 0.8589, "close": 0.8608, "volume": 546012.6, "close_time": 1774785599999, "quote_volume": 470968.66759, "trades": 4874, "taker_buy_base": 359725.3, "taker_buy_quote": 310301.01173 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.8608, "high": 0.8608, "low": 0.8595, "close": 0.8599, "volume": 22986.0, "close_time": 1774789199999, "quote_volume": 19768.33981, "trades": 348, "taker_buy_base": 7327.9, "taker_buy_quote": 6302.99649 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.8569, "high": 0.8569, "low": 0.84, "close": 0.8492, "volume": 2876827.1, "close_time": 1774792799999, "quote_volume": 2436599.69342, "trades": 19310, "taker_buy_base": 1463802.8, "taker_buy_quote": 1239480.70497 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.8486, "high": 0.8545, "low": 0.8467, "close": 0.8489, "volume": 670601.6, "close_time": 1774796399999, "quote_volume": 570025.70875, "trades": 5272, "taker_buy_base": 449493.2, "taker_buy_quote": 382228.39093 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.8461, "high": 0.85, "low": 0.8443, "close": 0.8459, "volume": 637457.0, "close_time": 1774799999999, "quote_volume": 539734.82099, "trades": 5432, "taker_buy_base": 307720.8, "taker_buy_quote": 260639.07177 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.8458, "high": 0.85, "low": 0.8422, "close": 0.8473, "volume": 522226.6, "close_time": 1774803599999, "quote_volume": 442103.33337, "trades": 4206, "taker_buy_base": 228386.8, "taker_buy_quote": 193279.03372 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.8464, "high": 0.8493, "low": 0.8421, "close": 0.846, "volume": 617720.6, "close_time": 1774807199999, "quote_volume": 521991.17138, "trades": 4954, "taker_buy_base": 251617.5, "taker_buy_quote": 212630.63063 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.846, "high": 0.8481, "low": 0.843, "close": 0.8444, "volume": 947218.6, "close_time": 1774810799999, "quote_volume": 800970.01533, "trades": 6395, "taker_buy_base": 257336.5, "taker_buy_quote": 217569.76258 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.8445, "high": 0.8446, "low": 0.8376, "close": 0.8387, "volume": 1676608.7, "close_time": 1774814399999, "quote_volume": 1408964.94334, "trades": 10495, "taker_buy_base": 575655.0, "taker_buy_quote": 483636.13269 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.8387, "high": 0.8478, "low": 0.8382, "close": 0.8435, "volume": 609457.2, "close_time": 1774817999999, "quote_volume": 513491.80894, "trades": 5195, "taker_buy_base": 314825.2, "taker_buy_quote": 265319.57876 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.8435, "high": 0.8477, "low": 0.8411, "close": 0.8474, "volume": 436946.7, "close_time": 1774821599999, "quote_volume": 369276.62321, "trades": 3319, "taker_buy_base": 250182.9, "taker_buy_quote": 211531.92844 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.8473, "high": 0.8473, "low": 0.8197, "close": 0.8411, "volume": 3770752.4, "close_time": 1774825199999, "quote_volume": 3139926.74783, "trades": 26714, "taker_buy_base": 1766389.0, "taker_buy_quote": 1471937.26599 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.8411, "high": 0.8478, "low": 0.8403, "close": 0.8468, "volume": 1764535.3, "close_time": 1774828799999, "quote_volume": 1490457.28325, "trades": 12328, "taker_buy_base": 938769.1, "taker_buy_quote": 792982.32375 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.8469, "high": 0.8637, "low": 0.8464, "close": 0.8553, "volume": 1859561.9, "close_time": 1774832399999, "quote_volume": 1590985.63983, "trades": 14975, "taker_buy_base": 1120989.6, "taker_buy_quote": 959094.24088 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.8553, "high": 0.8637, "low": 0.8553, "close": 0.8634, "volume": 1096163.0, "close_time": 1774835999999, "quote_volume": 943227.53413, "trades": 9073, "taker_buy_base": 568089.1, "taker_buy_quote": 488906.3602 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.8634, "high": 0.8775, "low": 0.862, "close": 0.8699, "volume": 1780537.1, "close_time": 1774839599999, "quote_volume": 1547868.95654, "trades": 13333, "taker_buy_base": 951990.7, "taker_buy_quote": 827387.61475 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.8698, "high": 0.8723, "low": 0.8654, "close": 0.87, "volume": 770569.2, "close_time": 1774843199999, "quote_volume": 669355.70223, "trades": 6541, "taker_buy_base": 361838.9, "taker_buy_quote": 314397.41074 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.8701, "high": 0.8734, "low": 0.8693, "close": 0.8709, "volume": 722163.4, "close_time": 1774846799999, "quote_volume": 629141.35599, "trades": 6283, "taker_buy_base": 415909.8, "taker_buy_quote": 362352.38976 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.8709, "high": 0.8751, "low": 0.8698, "close": 0.8718, "volume": 919437.0, "close_time": 1774850399999, "quote_volume": 802014.71963, "trades": 6857, "taker_buy_base": 457937.0, "taker_buy_quote": 399487.43447 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.8718, "high": 0.8762, "low": 0.8712, "close": 0.8728, "volume": 872085.8, "close_time": 1774853999999, "quote_volume": 761806.21352, "trades": 6699, "taker_buy_base": 420650.6, "taker_buy_quote": 367497.52542 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.8729, "high": 0.8843, "low": 0.8717, "close": 0.8824, "volume": 1377387.5, "close_time": 1774857599999, "quote_volume": 1209698.20099, "trades": 8251, "taker_buy_base": 872841.8, "taker_buy_quote": 766727.60829 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.8824, "high": 0.8858, "low": 0.8789, "close": 0.8829, "volume": 2341686.2, "close_time": 1774861199999, "quote_volume": 2063460.96286, "trades": 10644, "taker_buy_base": 1534857.5, "taker_buy_quote": 1351866.30791 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.8828, "high": 0.8831, "low": 0.8766, "close": 0.8771, "volume": 1030500.6, "close_time": 1774864799999, "quote_volume": 905938.39475, "trades": 6293, "taker_buy_base": 429261.9, "taker_buy_quote": 377266.77061 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.8771, "high": 0.882, "low": 0.8757, "close": 0.8813, "volume": 631218.5, "close_time": 1774868399999, "quote_volume": 554392.10137, "trades": 4481, "taker_buy_base": 271945.1, "taker_buy_quote": 238862.73172 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.8813, "high": 0.8928, "low": 0.8811, "close": 0.8857, "volume": 1379070.9, "close_time": 1774871999999, "quote_volume": 1223947.22188, "trades": 12103, "taker_buy_base": 678403.6, "taker_buy_quote": 602212.7004 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.8858, "high": 0.8906, "low": 0.8847, "close": 0.8886, "volume": 1285801.0, "close_time": 1774875599999, "quote_volume": 1141279.23039, "trades": 6463, "taker_buy_base": 506966.8, "taker_buy_quote": 450032.22254 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.8887, "high": 0.8911, "low": 0.8835, "close": 0.8846, "volume": 1258574.6, "close_time": 1774879199999, "quote_volume": 1116955.07455, "trades": 9991, "taker_buy_base": 606205.1, "taker_buy_quote": 538095.80058 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.8847, "high": 0.8871, "low": 0.876, "close": 0.8851, "volume": 1721078.3, "close_time": 1774882799999, "quote_volume": 1516363.54491, "trades": 12066, "taker_buy_base": 587509.8, "taker_buy_quote": 517773.70197 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.8851, "high": 0.8869, "low": 0.8779, "close": 0.8817, "volume": 747499.1, "close_time": 1774886399999, "quote_volume": 660286.30476, "trades": 7192, "taker_buy_base": 389443.0, "taker_buy_quote": 344098.66062 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.8817, "high": 0.8839, "low": 0.8762, "close": 0.8791, "volume": 571068.7, "close_time": 1774889999999, "quote_volume": 502637.05297, "trades": 5528, "taker_buy_base": 229608.9, "taker_buy_quote": 202190.88778 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.8792, "high": 0.8802, "low": 0.8672, "close": 0.8705, "volume": 1321317.1, "close_time": 1774893599999, "quote_volume": 1151196.31439, "trades": 7544, "taker_buy_base": 464732.2, "taker_buy_quote": 404870.25231 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.8704, "high": 0.8715, "low": 0.8606, "close": 0.8627, "volume": 1409561.9, "close_time": 1774897199999, "quote_volume": 1218181.61976, "trades": 7697, "taker_buy_base": 648165.6, "taker_buy_quote": 560077.59635 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.8627, "high": 0.8631, "low": 0.8563, "close": 0.8614, "volume": 1565574.2, "close_time": 1774900799999, "quote_volume": 1344964.64827, "trades": 9122, "taker_buy_base": 739319.2, "taker_buy_quote": 635289.95345 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.8613, "high": 0.8643, "low": 0.8609, "close": 0.8622, "volume": 382471.8, "close_time": 1774904399999, "quote_volume": 329930.19407, "trades": 3834, "taker_buy_base": 190130.9, "taker_buy_quote": 163985.5318 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.8621, "high": 0.872, "low": 0.8612, "close": 0.8677, "volume": 845247.3, "close_time": 1774907999999, "quote_volume": 733964.20223, "trades": 6738, "taker_buy_base": 515003.1, "taker_buy_quote": 447080.67588 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.8677, "high": 0.8705, "low": 0.865, "close": 0.8668, "volume": 356800.8, "close_time": 1774911599999, "quote_volume": 309507.34532, "trades": 4124, "taker_buy_base": 133099.0, "taker_buy_quote": 115476.46835 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.8667, "high": 0.8667, "low": 0.8594, "close": 0.8638, "volume": 523275.1, "close_time": 1774915199999, "quote_volume": 451048.9224, "trades": 5019, "taker_buy_base": 199875.0, "taker_buy_quote": 172293.34646 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.8639, "high": 0.8707, "low": 0.8609, "close": 0.8684, "volume": 749457.5, "close_time": 1774918799999, "quote_volume": 648874.58532, "trades": 7069, "taker_buy_base": 391536.0, "taker_buy_quote": 338914.44759 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.8685, "high": 0.8878, "low": 0.8668, "close": 0.8802, "volume": 1389648.2, "close_time": 1774922399999, "quote_volume": 1220216.20179, "trades": 12263, "taker_buy_base": 792028.2, "taker_buy_quote": 695387.32554 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.8802, "high": 0.8838, "low": 0.8776, "close": 0.8791, "volume": 649106.5, "close_time": 1774925999999, "quote_volume": 571482.57815, "trades": 4357, "taker_buy_base": 321666.3, "taker_buy_quote": 283234.23101 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.879, "high": 0.88, "low": 0.8734, "close": 0.8746, "volume": 411474.0, "close_time": 1774929599999, "quote_volume": 360618.65853, "trades": 4079, "taker_buy_base": 209757.7, "taker_buy_quote": 183933.4854 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.8747, "high": 0.8779, "low": 0.8696, "close": 0.8704, "volume": 742971.5, "close_time": 1774933199999, "quote_volume": 648589.39014, "trades": 5149, "taker_buy_base": 275476.9, "taker_buy_quote": 240561.25756 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.8704, "high": 0.8754, "low": 0.867, "close": 0.8747, "volume": 796544.0, "close_time": 1774936799999, "quote_volume": 692914.42771, "trades": 5455, "taker_buy_base": 446000.0, "taker_buy_quote": 388007.86274 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.8747, "high": 0.8752, "low": 0.8708, "close": 0.874, "volume": 623113.1, "close_time": 1774940399999, "quote_volume": 543933.91728, "trades": 4805, "taker_buy_base": 297025.4, "taker_buy_quote": 259268.88312 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.874, "high": 0.8756, "low": 0.8677, "close": 0.8719, "volume": 732138.0, "close_time": 1774943999999, "quote_volume": 637738.36636, "trades": 5397, "taker_buy_base": 400366.2, "taker_buy_quote": 348879.69123 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.872, "high": 0.8734, "low": 0.862, "close": 0.8635, "volume": 976974.7, "close_time": 1774947599999, "quote_volume": 846660.39258, "trades": 6936, "taker_buy_base": 382271.2, "taker_buy_quote": 331403.18802 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.8636, "high": 0.865, "low": 0.8527, "close": 0.8556, "volume": 1351716.4, "close_time": 1774951199999, "quote_volume": 1160392.82999, "trades": 9247, "taker_buy_base": 481174.8, "taker_buy_quote": 413507.25162 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.8557, "high": 0.8603, "low": 0.8545, "close": 0.8566, "volume": 794436.1, "close_time": 1774954799999, "quote_volume": 680872.12004, "trades": 5978, "taker_buy_base": 378517.1, "taker_buy_quote": 324446.02077 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.8567, "high": 0.8613, "low": 0.8535, "close": 0.8586, "volume": 1264995.0, "close_time": 1774958399999, "quote_volume": 1085258.28584, "trades": 10031, "taker_buy_base": 657560.0, "taker_buy_quote": 564076.78653 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.8586, "high": 0.863, "low": 0.8574, "close": 0.8593, "volume": 700040.6, "close_time": 1774961999999, "quote_volume": 601998.8047, "trades": 6338, "taker_buy_base": 381317.2, "taker_buy_quote": 328010.63299 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.8593, "high": 0.8742, "low": 0.8587, "close": 0.871, "volume": 1134180.1, "close_time": 1774965599999, "quote_volume": 983231.87151, "trades": 8871, "taker_buy_base": 622531.2, "taker_buy_quote": 539858.66842 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.871, "high": 0.8778, "low": 0.8574, "close": 0.8602, "volume": 1655698.3, "close_time": 1774969199999, "quote_volume": 1439006.97029, "trades": 13228, "taker_buy_base": 804938.1, "taker_buy_quote": 700278.56471 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.8601, "high": 0.8704, "low": 0.8583, "close": 0.8586, "volume": 1226166.0, "close_time": 1774972799999, "quote_volume": 1058892.60462, "trades": 10383, "taker_buy_base": 630938.4, "taker_buy_quote": 545115.71876 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.8585, "high": 0.8778, "low": 0.8573, "close": 0.8752, "volume": 1532955.9, "close_time": 1774976399999, "quote_volume": 1334299.56734, "trades": 14975, "taker_buy_base": 852770.2, "taker_buy_quote": 742440.92593 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.8751, "high": 0.889, "low": 0.8728, "close": 0.8749, "volume": 2594574.4, "close_time": 1774979999999, "quote_volume": 2284743.40087, "trades": 17035, "taker_buy_base": 1390699.9, "taker_buy_quote": 1224940.29355 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.8748, "high": 0.8808, "low": 0.8741, "close": 0.8777, "volume": 683593.0, "close_time": 1774983599999, "quote_volume": 599271.4524, "trades": 5927, "taker_buy_base": 288495.7, "taker_buy_quote": 252854.22263 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.8776, "high": 0.8798, "low": 0.8717, "close": 0.8779, "volume": 625050.0, "close_time": 1774987199999, "quote_volume": 547546.68136, "trades": 6072, "taker_buy_base": 359197.9, "taker_buy_quote": 314659.22425 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.8778, "high": 0.8816, "low": 0.8778, "close": 0.8812, "volume": 490331.1, "close_time": 1774990799999, "quote_volume": 431396.64481, "trades": 4407, "taker_buy_base": 260420.6, "taker_buy_quote": 229119.38688 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.8811, "high": 0.8816, "low": 0.8744, "close": 0.8764, "volume": 420225.6, "close_time": 1774994399999, "quote_volume": 368381.81169, "trades": 3850, "taker_buy_base": 191297.3, "taker_buy_quote": 167685.8795 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.8764, "high": 0.8771, "low": 0.8703, "close": 0.8738, "volume": 866173.4, "close_time": 1774997999999, "quote_volume": 756761.24007, "trades": 5304, "taker_buy_base": 284920.1, "taker_buy_quote": 249192.8801 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.8738, "high": 0.8797, "low": 0.8721, "close": 0.8784, "volume": 505704.9, "close_time": 1775001599999, "quote_volume": 443317.42132, "trades": 4585, "taker_buy_base": 343540.0, "taker_buy_quote": 301112.72621 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.8783, "high": 0.8833, "low": 0.8754, "close": 0.8826, "volume": 583335.0, "close_time": 1775005199999, "quote_volume": 512549.9797, "trades": 5402, "taker_buy_base": 254022.8, "taker_buy_quote": 223407.66911 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.8827, "high": 0.8841, "low": 0.8748, "close": 0.8752, "volume": 722291.6, "close_time": 1775008799999, "quote_volume": 635628.19109, "trades": 6542, "taker_buy_base": 364781.3, "taker_buy_quote": 321121.89992 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.8752, "high": 0.8775, "low": 0.872, "close": 0.8737, "volume": 533557.6, "close_time": 1775012399999, "quote_volume": 466603.31692, "trades": 4284, "taker_buy_base": 272198.6, "taker_buy_quote": 238081.17973 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.8738, "high": 0.8832, "low": 0.8738, "close": 0.8816, "volume": 604791.7, "close_time": 1775015999999, "quote_volume": 532382.81758, "trades": 4900, "taker_buy_base": 403116.4, "taker_buy_quote": 354897.88853 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.8815, "high": 0.8836, "low": 0.8794, "close": 0.8818, "volume": 604526.4, "close_time": 1775019599999, "quote_volume": 532830.16368, "trades": 4635, "taker_buy_base": 282555.9, "taker_buy_quote": 249110.19092 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.8819, "high": 0.8921, "low": 0.8782, "close": 0.8914, "volume": 1122360.3, "close_time": 1775023199999, "quote_volume": 994502.99031, "trades": 8117, "taker_buy_base": 606767.8, "taker_buy_quote": 538043.35251 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.8915, "high": 0.9036, "low": 0.8905, "close": 0.9014, "volume": 1998756.7, "close_time": 1775026799999, "quote_volume": 1796806.27781, "trades": 14081, "taker_buy_base": 1252285.8, "taker_buy_quote": 1125739.30676 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.9015, "high": 0.9056, "low": 0.8968, "close": 0.8978, "volume": 1169732.6, "close_time": 1775030399999, "quote_volume": 1054049.73193, "trades": 8434, "taker_buy_base": 525879.3, "taker_buy_quote": 474074.23548 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.8979, "high": 0.9032, "low": 0.8949, "close": 0.8981, "volume": 1537203.9, "close_time": 1775033999999, "quote_volume": 1382811.39807, "trades": 8244, "taker_buy_base": 584242.7, "taker_buy_quote": 525466.54936 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.898, "high": 0.9019, "low": 0.8904, "close": 0.8913, "volume": 1604533.9, "close_time": 1775037599999, "quote_volume": 1436337.46302, "trades": 10080, "taker_buy_base": 663271.8, "taker_buy_quote": 593859.60524 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.8912, "high": 0.8923, "low": 0.8867, "close": 0.8902, "volume": 683522.3, "close_time": 1775041199999, "quote_volume": 608171.4105, "trades": 5567, "taker_buy_base": 413967.2, "taker_buy_quote": 368352.33849 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.8901, "high": 0.8941, "low": 0.8896, "close": 0.8918, "volume": 822967.4, "close_time": 1775044799999, "quote_volume": 734062.3825, "trades": 4986, "taker_buy_base": 353083.5, "taker_buy_quote": 314878.26192 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.8917, "high": 0.9009, "low": 0.8868, "close": 0.895, "volume": 2684608.6, "close_time": 1775048399999, "quote_volume": 2399805.09829, "trades": 14412, "taker_buy_base": 1346478.2, "taker_buy_quote": 1204654.37317 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.8951, "high": 0.8991, "low": 0.8849, "close": 0.8904, "volume": 1490690.2, "close_time": 1775051999999, "quote_volume": 1329562.23559, "trades": 14947, "taker_buy_base": 670026.3, "taker_buy_quote": 597900.93903 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.8903, "high": 0.9004, "low": 0.8898, "close": 0.8991, "volume": 1207283.2, "close_time": 1775055599999, "quote_volume": 1082031.59463, "trades": 11227, "taker_buy_base": 503886.0, "taker_buy_quote": 451672.12506 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.899, "high": 0.9017, "low": 0.8952, "close": 0.9015, "volume": 881908.0, "close_time": 1775059199999, "quote_volume": 792513.16639, "trades": 6829, "taker_buy_base": 464904.3, "taker_buy_quote": 417825.80914 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.9015, "high": 0.9087, "low": 0.8959, "close": 0.9055, "volume": 1124392.4, "close_time": 1775062799999, "quote_volume": 1016043.78724, "trades": 8035, "taker_buy_base": 554812.2, "taker_buy_quote": 501312.26858 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.9055, "high": 0.9147, "low": 0.8987, "close": 0.9009, "volume": 1783886.8, "close_time": 1775066399999, "quote_volume": 1616773.42525, "trades": 13737, "taker_buy_base": 735301.2, "taker_buy_quote": 666262.22934 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.9008, "high": 0.9016, "low": 0.8918, "close": 0.8934, "volume": 1658588.7, "close_time": 1775069999999, "quote_volume": 1488145.66158, "trades": 8824, "taker_buy_base": 813282.0, "taker_buy_quote": 730817.84106 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.8935, "high": 0.8988, "low": 0.8933, "close": 0.8954, "volume": 412233.0, "close_time": 1775073599999, "quote_volume": 369215.43848, "trades": 4083, "taker_buy_base": 243241.1, "taker_buy_quote": 217846.21676 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.8955, "high": 0.8958, "low": 0.8853, "close": 0.8905, "volume": 930460.5, "close_time": 1775077199999, "quote_volume": 828094.95487, "trades": 6299, "taker_buy_base": 338488.3, "taker_buy_quote": 301149.82994 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.8904, "high": 0.8971, "low": 0.8893, "close": 0.8934, "volume": 524481.8, "close_time": 1775080799999, "quote_volume": 468781.65313, "trades": 4417, "taker_buy_base": 280625.4, "taker_buy_quote": 250880.60747 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.8933, "high": 0.8934, "low": 0.8832, "close": 0.8838, "volume": 650787.1, "close_time": 1775084399999, "quote_volume": 576937.42965, "trades": 5474, "taker_buy_base": 290953.9, "taker_buy_quote": 258101.55873 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.8838, "high": 0.8853, "low": 0.8806, "close": 0.8821, "volume": 706347.0, "close_time": 1775087999999, "quote_volume": 623122.04041, "trades": 4755, "taker_buy_base": 336229.7, "taker_buy_quote": 296619.83799 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.882, "high": 0.8939, "low": 0.8793, "close": 0.8923, "volume": 1186701.7, "close_time": 1775091599999, "quote_volume": 1051340.78218, "trades": 7430, "taker_buy_base": 679139.1, "taker_buy_quote": 601746.06201 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.8922, "high": 0.8932, "low": 0.8642, "close": 0.8697, "volume": 3502261.8, "close_time": 1775095199999, "quote_volume": 3063687.85586, "trades": 30862, "taker_buy_base": 1714792.5, "taker_buy_quote": 1499011.69376 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.8696, "high": 0.87, "low": 0.8572, "close": 0.8615, "volume": 1659250.9, "close_time": 1775098799999, "quote_volume": 1430693.35675, "trades": 11740, "taker_buy_base": 706818.9, "taker_buy_quote": 609494.11662 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.8614, "high": 0.8657, "low": 0.8545, "close": 0.8589, "volume": 1179144.7, "close_time": 1775102399999, "quote_volume": 1013673.14308, "trades": 8580, "taker_buy_base": 459047.8, "taker_buy_quote": 394968.95597 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.8588, "high": 0.8617, "low": 0.8557, "close": 0.8566, "volume": 1038368.2, "close_time": 1775105999999, "quote_volume": 891839.67819, "trades": 6938, "taker_buy_base": 444499.6, "taker_buy_quote": 381854.96346 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.8566, "high": 0.8626, "low": 0.8535, "close": 0.8617, "volume": 945674.9, "close_time": 1775109599999, "quote_volume": 811940.23505, "trades": 6652, "taker_buy_base": 480235.6, "taker_buy_quote": 412467.2534 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.8617, "high": 0.866, "low": 0.8605, "close": 0.8629, "volume": 717842.5, "close_time": 1775113199999, "quote_volume": 619734.93433, "trades": 5277, "taker_buy_base": 320381.4, "taker_buy_quote": 276593.16932 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.8629, "high": 0.8706, "low": 0.862, "close": 0.8637, "volume": 1351272.0, "close_time": 1775116799999, "quote_volume": 1170422.89642, "trades": 7158, "taker_buy_base": 752216.4, "taker_buy_quote": 651546.95988 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.8636, "high": 0.8636, "low": 0.8503, "close": 0.8533, "volume": 1640443.9, "close_time": 1775120399999, "quote_volume": 1403236.47153, "trades": 10242, "taker_buy_base": 743331.8, "taker_buy_quote": 635605.01335 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.8532, "high": 0.8584, "low": 0.853, "close": 0.8551, "volume": 973962.4, "close_time": 1775123999999, "quote_volume": 833839.12585, "trades": 6284, "taker_buy_base": 508456.5, "taker_buy_quote": 435486.20443 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.8551, "high": 0.8563, "low": 0.8527, "close": 0.8537, "volume": 568275.5, "close_time": 1775127599999, "quote_volume": 485768.63962, "trades": 4969, "taker_buy_base": 280019.2, "taker_buy_quote": 239355.24763 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.8538, "high": 0.8544, "low": 0.8457, "close": 0.8507, "volume": 1477042.6, "close_time": 1775131199999, "quote_volume": 1255793.27185, "trades": 7957, "taker_buy_base": 627682.6, "taker_buy_quote": 533651.42946 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.8506, "high": 0.8518, "low": 0.8483, "close": 0.8492, "volume": 737873.1, "close_time": 1775134799999, "quote_volume": 627014.59065, "trades": 6235, "taker_buy_base": 325070.4, "taker_buy_quote": 276282.11517 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.8492, "high": 0.8506, "low": 0.842, "close": 0.8496, "volume": 1763851.4, "close_time": 1775138399999, "quote_volume": 1492508.60967, "trades": 14161, "taker_buy_base": 864384.2, "taker_buy_quote": 731499.59669 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.8497, "high": 0.8657, "low": 0.8475, "close": 0.8634, "volume": 2111555.0, "close_time": 1775141999999, "quote_volume": 1811217.2683, "trades": 14337, "taker_buy_base": 1084181.2, "taker_buy_quote": 930042.50137 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.8634, "high": 0.8634, "low": 0.8531, "close": 0.8585, "volume": 732120.9, "close_time": 1775145599999, "quote_volume": 628573.06767, "trades": 7524, "taker_buy_base": 312203.1, "taker_buy_quote": 268068.78286 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.8584, "high": 0.8647, "low": 0.8545, "close": 0.8619, "volume": 716486.1, "close_time": 1775149199999, "quote_volume": 616140.202, "trades": 6210, "taker_buy_base": 374399.0, "taker_buy_quote": 322042.07998 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.8618, "high": 0.8691, "low": 0.8518, "close": 0.853, "volume": 1569233.2, "close_time": 1775152799999, "quote_volume": 1351190.57907, "trades": 8774, "taker_buy_base": 701841.9, "taker_buy_quote": 605328.94414 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.8531, "high": 0.8615, "low": 0.8513, "close": 0.8593, "volume": 1020491.7, "close_time": 1775156399999, "quote_volume": 873692.71241, "trades": 6024, "taker_buy_base": 614356.6, "taker_buy_quote": 526260.99398 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.8594, "high": 0.8617, "low": 0.8558, "close": 0.8605, "volume": 590522.5, "close_time": 1775159999999, "quote_volume": 507220.24353, "trades": 5189, "taker_buy_base": 257649.8, "taker_buy_quote": 221296.30842 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.8606, "high": 0.8671, "low": 0.8585, "close": 0.8631, "volume": 765265.7, "close_time": 1775163599999, "quote_volume": 661066.27611, "trades": 4759, "taker_buy_base": 501404.9, "taker_buy_quote": 433246.70762 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.8631, "high": 0.8644, "low": 0.8599, "close": 0.8627, "volume": 363966.7, "close_time": 1775167199999, "quote_volume": 313774.09875, "trades": 3361, "taker_buy_base": 135544.8, "taker_buy_quote": 116870.45499 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.8627, "high": 0.865, "low": 0.8592, "close": 0.8615, "volume": 382871.7, "close_time": 1775170799999, "quote_volume": 330090.36029, "trades": 3339, "taker_buy_base": 198352.2, "taker_buy_quote": 171091.2673 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.8615, "high": 0.8632, "low": 0.8595, "close": 0.8611, "volume": 304613.2, "close_time": 1775174399999, "quote_volume": 262352.04804, "trades": 3192, "taker_buy_base": 175674.0, "taker_buy_quote": 151295.32022 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.8612, "high": 0.863, "low": 0.8586, "close": 0.8599, "volume": 189703.6, "close_time": 1775177999999, "quote_volume": 163297.01488, "trades": 2466, "taker_buy_base": 107553.4, "taker_buy_quote": 92590.90216 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.8599, "high": 0.8635, "low": 0.8571, "close": 0.8601, "volume": 314342.4, "close_time": 1775181599999, "quote_volume": 270328.83203, "trades": 3004, "taker_buy_base": 170617.9, "taker_buy_quote": 146705.8364 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.8601, "high": 0.8646, "low": 0.8571, "close": 0.8631, "volume": 444898.8, "close_time": 1775185199999, "quote_volume": 383054.7924, "trades": 4444, "taker_buy_base": 240050.6, "taker_buy_quote": 206671.4121 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.8632, "high": 0.868, "low": 0.8612, "close": 0.865, "volume": 624970.8, "close_time": 1775188799999, "quote_volume": 540352.38852, "trades": 4680, "taker_buy_base": 308669.4, "taker_buy_quote": 266892.95003 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.865, "high": 0.8689, "low": 0.8628, "close": 0.8674, "volume": 615959.4, "close_time": 1775192399999, "quote_volume": 532894.27153, "trades": 3802, "taker_buy_base": 336971.4, "taker_buy_quote": 291441.86426 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.8674, "high": 0.8741, "low": 0.8638, "close": 0.8682, "volume": 656384.2, "close_time": 1775195999999, "quote_volume": 571122.16726, "trades": 5028, "taker_buy_base": 434296.2, "taker_buy_quote": 377980.08665 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.8682, "high": 0.8732, "low": 0.8653, "close": 0.8713, "volume": 418002.2, "close_time": 1775199599999, "quote_volume": 363376.98727, "trades": 3957, "taker_buy_base": 198493.4, "taker_buy_quote": 172560.49047 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.8713, "high": 0.877, "low": 0.8702, "close": 0.8758, "volume": 434374.2, "close_time": 1775203199999, "quote_volume": 379556.77066, "trades": 5101, "taker_buy_base": 211028.5, "taker_buy_quote": 184427.51448 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.8758, "high": 0.8803, "low": 0.8739, "close": 0.8769, "volume": 1855351.8, "close_time": 1775206799999, "quote_volume": 1627795.2396, "trades": 10391, "taker_buy_base": 955764.7, "taker_buy_quote": 838553.64179 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.877, "high": 0.8779, "low": 0.8727, "close": 0.8766, "volume": 427353.4, "close_time": 1775210399999, "quote_volume": 374120.43451, "trades": 4196, "taker_buy_base": 195669.3, "taker_buy_quote": 171303.06534 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.8766, "high": 0.8791, "low": 0.8722, "close": 0.8765, "volume": 494192.6, "close_time": 1775213999999, "quote_volume": 432670.57364, "trades": 3982, "taker_buy_base": 189210.9, "taker_buy_quote": 165753.08273 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.8766, "high": 0.8793, "low": 0.8749, "close": 0.8779, "volume": 500059.6, "close_time": 1775217599999, "quote_volume": 438368.47888, "trades": 4066, "taker_buy_base": 248075.6, "taker_buy_quote": 217495.48315 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.8779, "high": 0.8854, "low": 0.8708, "close": 0.8729, "volume": 1175480.1, "close_time": 1775221199999, "quote_volume": 1031825.42643, "trades": 10275, "taker_buy_base": 553756.2, "taker_buy_quote": 486167.93331 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.8729, "high": 0.8734, "low": 0.8675, "close": 0.8712, "volume": 818041.2, "close_time": 1775224799999, "quote_volume": 711853.70442, "trades": 5752, "taker_buy_base": 439052.6, "taker_buy_quote": 382097.58942 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.8711, "high": 0.8739, "low": 0.8681, "close": 0.8681, "volume": 778346.5, "close_time": 1775228399999, "quote_volume": 677577.40659, "trades": 5239, "taker_buy_base": 322960.0, "taker_buy_quote": 281106.20988 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.868, "high": 0.8746, "low": 0.8654, "close": 0.8694, "volume": 2074395.5, "close_time": 1775231999999, "quote_volume": 1804610.88834, "trades": 9714, "taker_buy_base": 1027112.9, "taker_buy_quote": 893159.53057 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.8694, "high": 0.8777, "low": 0.8691, "close": 0.8774, "volume": 891919.7, "close_time": 1775235599999, "quote_volume": 778989.43285, "trades": 6376, "taker_buy_base": 478028.3, "taker_buy_quote": 417313.34715 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.8774, "high": 0.8788, "low": 0.8735, "close": 0.8757, "volume": 422914.5, "close_time": 1775239199999, "quote_volume": 370548.76653, "trades": 3874, "taker_buy_base": 238992.5, "taker_buy_quote": 209392.14235 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.8756, "high": 0.878, "low": 0.8735, "close": 0.8745, "volume": 315424.1, "close_time": 1775242799999, "quote_volume": 276077.83197, "trades": 2899, "taker_buy_base": 132610.8, "taker_buy_quote": 116073.23296 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.8745, "high": 0.8748, "low": 0.8696, "close": 0.8738, "volume": 788424.2, "close_time": 1775246399999, "quote_volume": 687267.35032, "trades": 3302, "taker_buy_base": 443683.4, "taker_buy_quote": 386540.64518 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.8737, "high": 0.8781, "low": 0.8732, "close": 0.8741, "volume": 485090.2, "close_time": 1775249999999, "quote_volume": 424793.04143, "trades": 3404, "taker_buy_base": 235749.8, "taker_buy_quote": 206457.37383 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.8742, "high": 0.8778, "low": 0.8738, "close": 0.8765, "volume": 398775.6, "close_time": 1775253599999, "quote_volume": 349482.396, "trades": 3036, "taker_buy_base": 197140.4, "taker_buy_quote": 172772.44137 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.8765, "high": 0.877, "low": 0.8708, "close": 0.8716, "volume": 389236.4, "close_time": 1775257199999, "quote_volume": 340108.44115, "trades": 2671, "taker_buy_base": 177067.8, "taker_buy_quote": 154707.32967 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.8716, "high": 0.8749, "low": 0.8707, "close": 0.8739, "volume": 337963.6, "close_time": 1775260799999, "quote_volume": 294840.42101, "trades": 2241, "taker_buy_base": 176045.7, "taker_buy_quote": 153587.38468 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.8738, "high": 0.8749, "low": 0.871, "close": 0.8718, "volume": 228182.5, "close_time": 1775264399999, "quote_volume": 199040.52146, "trades": 1870, "taker_buy_base": 106008.1, "taker_buy_quote": 92443.93763 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.8717, "high": 0.8724, "low": 0.8686, "close": 0.8702, "volume": 538858.2, "close_time": 1775267999999, "quote_volume": 468701.87923, "trades": 2035, "taker_buy_base": 109325.6, "taker_buy_quote": 95071.4243 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.8701, "high": 0.8716, "low": 0.868, "close": 0.8688, "volume": 209649.0, "close_time": 1775271599999, "quote_volume": 182307.34996, "trades": 1849, "taker_buy_base": 105569.3, "taker_buy_quote": 91803.03441 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.8687, "high": 0.8714, "low": 0.8644, "close": 0.8701, "volume": 621233.4, "close_time": 1775275199999, "quote_volume": 539186.62466, "trades": 3857, "taker_buy_base": 322691.4, "taker_buy_quote": 280062.40847 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.87, "high": 0.8731, "low": 0.8689, "close": 0.8721, "volume": 381541.1, "close_time": 1775278799999, "quote_volume": 332293.07667, "trades": 2462, "taker_buy_base": 187655.4, "taker_buy_quote": 163438.52607 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.872, "high": 0.8737, "low": 0.8702, "close": 0.8703, "volume": 245532.1, "close_time": 1775282399999, "quote_volume": 214012.93305, "trades": 1875, "taker_buy_base": 117795.1, "taker_buy_quote": 102685.91248 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.8704, "high": 0.875, "low": 0.8699, "close": 0.8744, "volume": 349992.7, "close_time": 1775285999999, "quote_volume": 305172.96782, "trades": 2226, "taker_buy_base": 232134.4, "taker_buy_quote": 202453.47065 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.8745, "high": 0.8748, "low": 0.8702, "close": 0.8714, "volume": 306023.4, "close_time": 1775289599999, "quote_volume": 267033.70057, "trades": 1828, "taker_buy_base": 132071.6, "taker_buy_quote": 115184.24849 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.8715, "high": 0.872, "low": 0.866, "close": 0.867, "volume": 310090.7, "close_time": 1775293199999, "quote_volume": 269275.8996, "trades": 2045, "taker_buy_base": 155115.1, "taker_buy_quote": 134671.03495 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.8671, "high": 0.8676, "low": 0.8654, "close": 0.8654, "volume": 199047.9, "close_time": 1775296799999, "quote_volume": 172478.95154, "trades": 1576, "taker_buy_base": 93494.2, "taker_buy_quote": 81012.32966 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.8654, "high": 0.8706, "low": 0.8652, "close": 0.8702, "volume": 384061.6, "close_time": 1775300399999, "quote_volume": 333118.04822, "trades": 2734, "taker_buy_base": 232487.3, "taker_buy_quote": 201684.69573 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.8701, "high": 0.8719, "low": 0.8683, "close": 0.8719, "volume": 175929.7, "close_time": 1775303999999, "quote_volume": 153039.4602, "trades": 1600, "taker_buy_base": 81699.6, "taker_buy_quote": 71086.62713 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.872, "high": 0.873, "low": 0.868, "close": 0.8686, "volume": 502963.4, "close_time": 1775307599999, "quote_volume": 437838.46596, "trades": 3000, "taker_buy_base": 221242.2, "taker_buy_quote": 192596.88899 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.8686, "high": 0.8693, "low": 0.8665, "close": 0.8671, "volume": 513764.3, "close_time": 1775311199999, "quote_volume": 445848.31902, "trades": 3956, "taker_buy_base": 269113.3, "taker_buy_quote": 233500.13163 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.867, "high": 0.8675, "low": 0.8616, "close": 0.8669, "volume": 602402.9, "close_time": 1775314799999, "quote_volume": 520704.18209, "trades": 3808, "taker_buy_base": 302939.0, "taker_buy_quote": 261843.99222 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.867, "high": 0.8732, "low": 0.8662, "close": 0.8698, "volume": 573167.7, "close_time": 1775318399999, "quote_volume": 498584.97077, "trades": 4601, "taker_buy_base": 282845.4, "taker_buy_quote": 246035.02218 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.8699, "high": 0.8722, "low": 0.8649, "close": 0.8652, "volume": 556649.9, "close_time": 1775321999999, "quote_volume": 483892.23263, "trades": 3824, "taker_buy_base": 288432.1, "taker_buy_quote": 250803.66035 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.8652, "high": 0.8712, "low": 0.8642, "close": 0.8701, "volume": 325064.3, "close_time": 1775325599999, "quote_volume": 282317.07246, "trades": 2571, "taker_buy_base": 161578.7, "taker_buy_quote": 140344.13059 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.8702, "high": 0.8713, "low": 0.868, "close": 0.8689, "volume": 337269.8, "close_time": 1775329199999, "quote_volume": 293324.34737, "trades": 2601, "taker_buy_base": 101883.8, "taker_buy_quote": 88614.22316 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.869, "high": 0.8762, "low": 0.8688, "close": 0.8703, "volume": 1083379.5, "close_time": 1775332799999, "quote_volume": 945260.52232, "trades": 5812, "taker_buy_base": 696938.4, "taker_buy_quote": 608216.34478 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.8703, "high": 0.8711, "low": 0.8676, "close": 0.8683, "volume": 194089.2, "close_time": 1775336399999, "quote_volume": 168682.42238, "trades": 1752, "taker_buy_base": 94376.2, "taker_buy_quote": 82011.51045 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.8684, "high": 0.8734, "low": 0.8679, "close": 0.8718, "volume": 465196.3, "close_time": 1775339999999, "quote_volume": 404722.16751, "trades": 3081, "taker_buy_base": 208426.4, "taker_buy_quote": 181375.56137 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.8719, "high": 0.8799, "low": 0.8712, "close": 0.8716, "volume": 1005722.2, "close_time": 1775343599999, "quote_volume": 879754.73, "trades": 6316, "taker_buy_base": 530956.9, "taker_buy_quote": 464388.85619 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.8717, "high": 0.8721, "low": 0.8665, "close": 0.8718, "volume": 442904.9, "close_time": 1775347199999, "quote_volume": 384956.37446, "trades": 2834, "taker_buy_base": 233665.6, "taker_buy_quote": 203129.6823 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.8719, "high": 0.8724, "low": 0.8683, "close": 0.8701, "volume": 195914.4, "close_time": 1775350799999, "quote_volume": 170512.87964, "trades": 1702, "taker_buy_base": 110918.1, "taker_buy_quote": 96559.04412 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.8701, "high": 0.8718, "low": 0.8662, "close": 0.8663, "volume": 437922.4, "close_time": 1775354399999, "quote_volume": 380766.27525, "trades": 2796, "taker_buy_base": 202650.5, "taker_buy_quote": 176233.48791 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.8663, "high": 0.8663, "low": 0.8633, "close": 0.8657, "volume": 375933.0, "close_time": 1775357999999, "quote_volume": 324998.34933, "trades": 2874, "taker_buy_base": 163568.0, "taker_buy_quote": 141428.78123 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.8657, "high": 0.8672, "low": 0.863, "close": 0.8647, "volume": 123032.5, "close_time": 1775361599999, "quote_volume": 106431.2306, "trades": 1251, "taker_buy_base": 71889.2, "taker_buy_quote": 62182.63224 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.8647, "high": 0.8647, "low": 0.8619, "close": 0.8622, "volume": 244104.4, "close_time": 1775365199999, "quote_volume": 210723.51733, "trades": 1853, "taker_buy_base": 122929.8, "taker_buy_quote": 106108.78805 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.8622, "high": 0.8639, "low": 0.8555, "close": 0.8573, "volume": 638760.6, "close_time": 1775368799999, "quote_volume": 549095.3912, "trades": 3697, "taker_buy_base": 291077.5, "taker_buy_quote": 250330.62753 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.8574, "high": 0.8574, "low": 0.8466, "close": 0.8542, "volume": 2377620.3, "close_time": 1775372399999, "quote_volume": 2026459.58345, "trades": 10105, "taker_buy_base": 693845.4, "taker_buy_quote": 591983.21182 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.8543, "high": 0.8556, "low": 0.8508, "close": 0.8519, "volume": 517828.6, "close_time": 1775375999999, "quote_volume": 441882.33761, "trades": 4224, "taker_buy_base": 302110.4, "taker_buy_quote": 257841.83151 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.8518, "high": 0.8538, "low": 0.8507, "close": 0.8532, "volume": 300474.9, "close_time": 1775379599999, "quote_volume": 256115.2775, "trades": 2593, "taker_buy_base": 181126.8, "taker_buy_quote": 154382.97909 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.8531, "high": 0.8553, "low": 0.8531, "close": 0.8543, "volume": 323936.4, "close_time": 1775383199999, "quote_volume": 276720.79269, "trades": 2701, "taker_buy_base": 186701.5, "taker_buy_quote": 159492.30613 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.8543, "high": 0.8574, "low": 0.8531, "close": 0.8546, "volume": 306394.3, "close_time": 1775386799999, "quote_volume": 261823.5575, "trades": 2539, "taker_buy_base": 168038.2, "taker_buy_quote": 143603.55249 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.8546, "high": 0.8563, "low": 0.849, "close": 0.8506, "volume": 1183019.8, "close_time": 1775390399999, "quote_volume": 1008735.9108, "trades": 5805, "taker_buy_base": 663844.9, "taker_buy_quote": 566287.8962 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.8506, "high": 0.8506, "low": 0.8414, "close": 0.8443, "volume": 1303602.1, "close_time": 1775393999999, "quote_volume": 1101882.72729, "trades": 8279, "taker_buy_base": 556992.5, "taker_buy_quote": 470662.63698 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.8443, "high": 0.8489, "low": 0.8421, "close": 0.8481, "volume": 657086.1, "close_time": 1775397599999, "quote_volume": 555647.32015, "trades": 4306, "taker_buy_base": 447756.4, "taker_buy_quote": 378638.25942 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.8481, "high": 0.8498, "low": 0.8451, "close": 0.846, "volume": 458605.5, "close_time": 1775401199999, "quote_volume": 388571.65408, "trades": 2855, "taker_buy_base": 254305.1, "taker_buy_quote": 215502.00213 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.8459, "high": 0.8592, "low": 0.8436, "close": 0.8497, "volume": 1022175.8, "close_time": 1775404799999, "quote_volume": 870969.90877, "trades": 7848, "taker_buy_base": 584757.4, "taker_buy_quote": 498289.41709 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.8498, "high": 0.8528, "low": 0.8468, "close": 0.8472, "volume": 390112.5, "close_time": 1775408399999, "quote_volume": 331734.17304, "trades": 3400, "taker_buy_base": 172914.3, "taker_buy_quote": 147086.53399 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.8473, "high": 0.8515, "low": 0.8456, "close": 0.851, "volume": 286223.3, "close_time": 1775411999999, "quote_volume": 242903.36508, "trades": 2662, "taker_buy_base": 166176.0, "taker_buy_quote": 141034.94184 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.851, "high": 0.8523, "low": 0.8479, "close": 0.8507, "volume": 285387.9, "close_time": 1775415599999, "quote_volume": 242640.82132, "trades": 2586, "taker_buy_base": 180480.2, "taker_buy_quote": 153467.72692 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.8508, "high": 0.8532, "low": 0.8467, "close": 0.8494, "volume": 332478.7, "close_time": 1775419199999, "quote_volume": 282590.21639, "trades": 2466, "taker_buy_base": 132528.0, "taker_buy_quote": 112635.18461 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.8494, "high": 0.853, "low": 0.8484, "close": 0.8514, "volume": 395409.3, "close_time": 1775422799999, "quote_volume": 336552.53145, "trades": 2828, "taker_buy_base": 256961.2, "taker_buy_quote": 218675.72315 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.8514, "high": 0.8514, "low": 0.8452, "close": 0.8462, "volume": 662419.8, "close_time": 1775426399999, "quote_volume": 561632.28721, "trades": 3723, "taker_buy_base": 295825.5, "taker_buy_quote": 250842.78576 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.8463, "high": 0.858, "low": 0.8368, "close": 0.8566, "volume": 2394036.3, "close_time": 1775429999999, "quote_volume": 2026744.23757, "trades": 15032, "taker_buy_base": 1140465.5, "taker_buy_quote": 965941.55637 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.8567, "high": 0.8727, "low": 0.856, "close": 0.8709, "volume": 2002640.5, "close_time": 1775433599999, "quote_volume": 1735416.79304, "trades": 13290, "taker_buy_base": 1129830.4, "taker_buy_quote": 979363.61737 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.871, "high": 0.884, "low": 0.871, "close": 0.879, "volume": 1615757.7, "close_time": 1775437199999, "quote_volume": 1419873.93263, "trades": 14469, "taker_buy_base": 885403.6, "taker_buy_quote": 777918.96223 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.879, "high": 0.881, "low": 0.8735, "close": 0.8768, "volume": 1248844.3, "close_time": 1775440799999, "quote_volume": 1095370.64131, "trades": 9416, "taker_buy_base": 619088.7, "taker_buy_quote": 543053.08953 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.8768, "high": 0.8937, "low": 0.8767, "close": 0.8894, "volume": 1511121.2, "close_time": 1775444399999, "quote_volume": 1341739.38577, "trades": 12429, "taker_buy_base": 834243.1, "taker_buy_quote": 740594.55023 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.8893, "high": 0.8908, "low": 0.8833, "close": 0.8868, "volume": 838272.3, "close_time": 1775447999999, "quote_volume": 743386.35434, "trades": 6629, "taker_buy_base": 322445.9, "taker_buy_quote": 286029.54099 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.8869, "high": 0.8981, "low": 0.8868, "close": 0.8913, "volume": 1228854.4, "close_time": 1775451599999, "quote_volume": 1097292.604, "trades": 7237, "taker_buy_base": 555284.6, "taker_buy_quote": 495705.75994 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.8912, "high": 0.8922, "low": 0.886, "close": 0.8862, "volume": 611622.4, "close_time": 1775455199999, "quote_volume": 543909.19903, "trades": 4402, "taker_buy_base": 259605.7, "taker_buy_quote": 230929.40317 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.8861, "high": 0.8891, "low": 0.8796, "close": 0.8841, "volume": 2010936.8, "close_time": 1775458799999, "quote_volume": 1777904.00156, "trades": 10287, "taker_buy_base": 746693.6, "taker_buy_quote": 659958.10333 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.8842, "high": 0.8878, "low": 0.8813, "close": 0.8863, "volume": 535071.5, "close_time": 1775462399999, "quote_volume": 472987.91857, "trades": 4547, "taker_buy_base": 309708.8, "taker_buy_quote": 273801.24199 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.8863, "high": 0.8947, "low": 0.8849, "close": 0.8911, "volume": 922282.7, "close_time": 1775465999999, "quote_volume": 820922.19037, "trades": 5627, "taker_buy_base": 547514.4, "taker_buy_quote": 487490.35206 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.8911, "high": 0.905, "low": 0.8909, "close": 0.9005, "volume": 2170527.1, "close_time": 1775469599999, "quote_volume": 1948882.27656, "trades": 13015, "taker_buy_base": 1245513.9, "taker_buy_quote": 1117439.7288 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.9006, "high": 0.9232, "low": 0.9006, "close": 0.91, "volume": 5204588.0, "close_time": 1775473199999, "quote_volume": 4746569.3369, "trades": 24254, "taker_buy_base": 2866045.4, "taker_buy_quote": 2613396.27914 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.9099, "high": 0.9105, "low": 0.9024, "close": 0.9047, "volume": 2635139.1, "close_time": 1775476799999, "quote_volume": 2386554.73155, "trades": 11283, "taker_buy_base": 942697.4, "taker_buy_quote": 853505.79909 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.9048, "high": 0.9107, "low": 0.9032, "close": 0.9061, "volume": 1436439.8, "close_time": 1775480399999, "quote_volume": 1303031.49136, "trades": 10058, "taker_buy_base": 595601.9, "taker_buy_quote": 540474.55916 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.9062, "high": 0.9079, "low": 0.9006, "close": 0.9034, "volume": 976463.1, "close_time": 1775483999999, "quote_volume": 882456.79816, "trades": 7422, "taker_buy_base": 454785.0, "taker_buy_quote": 410975.17211 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.9034, "high": 0.9078, "low": 0.8946, "close": 0.9017, "volume": 2124630.0, "close_time": 1775487599999, "quote_volume": 1913696.21642, "trades": 14554, "taker_buy_base": 1061914.2, "taker_buy_quote": 956936.49024 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.9016, "high": 0.9037, "low": 0.898, "close": 0.9005, "volume": 1173030.6, "close_time": 1775491199999, "quote_volume": 1056179.16911, "trades": 8101, "taker_buy_base": 674265.6, "taker_buy_quote": 607087.85381 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.9006, "high": 0.9029, "low": 0.8956, "close": 0.897, "volume": 808628.2, "close_time": 1775494799999, "quote_volume": 727516.67574, "trades": 6202, "taker_buy_base": 390426.1, "taker_buy_quote": 351265.62476 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.8969, "high": 0.8976, "low": 0.8882, "close": 0.8943, "volume": 1758033.9, "close_time": 1775498399999, "quote_volume": 1568743.0676, "trades": 9149, "taker_buy_base": 903471.0, "taker_buy_quote": 806247.76158 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.8942, "high": 0.8997, "low": 0.8934, "close": 0.8967, "volume": 1110796.2, "close_time": 1775501999999, "quote_volume": 996099.27977, "trades": 6605, "taker_buy_base": 778594.3, "taker_buy_quote": 698225.54879 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.8966, "high": 0.8966, "low": 0.8906, "close": 0.8942, "volume": 622521.2, "close_time": 1775505599999, "quote_volume": 555930.53493, "trades": 3819, "taker_buy_base": 283876.9, "taker_buy_quote": 253461.47039 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.8942, "high": 0.8972, "low": 0.893, "close": 0.8959, "volume": 377910.5, "close_time": 1775509199999, "quote_volume": 338393.38116, "trades": 2938, "taker_buy_base": 181338.9, "taker_buy_quote": 162383.26141 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.8958, "high": 0.8973, "low": 0.8905, "close": 0.8914, "volume": 520189.4, "close_time": 1775512799999, "quote_volume": 465354.51682, "trades": 3159, "taker_buy_base": 212230.8, "taker_buy_quote": 189896.84707 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.8913, "high": 0.8924, "low": 0.8759, "close": 0.8759, "volume": 1543646.4, "close_time": 1775516399999, "quote_volume": 1366748.48095, "trades": 7359, "taker_buy_base": 559898.0, "taker_buy_quote": 495314.96268 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.8759, "high": 0.8767, "low": 0.8692, "close": 0.8708, "volume": 2660112.0, "close_time": 1775519999999, "quote_volume": 2324919.00437, "trades": 13577, "taker_buy_base": 948103.8, "taker_buy_quote": 828130.51558 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.8707, "high": 0.8756, "low": 0.8704, "close": 0.8734, "volume": 946713.3, "close_time": 1775523599999, "quote_volume": 826460.20245, "trades": 7693, "taker_buy_base": 352964.6, "taker_buy_quote": 308175.01005 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.8735, "high": 0.8755, "low": 0.8657, "close": 0.8673, "volume": 861973.4, "close_time": 1775527199999, "quote_volume": 750393.71034, "trades": 6743, "taker_buy_base": 453400.8, "taker_buy_quote": 394647.92254 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.8672, "high": 0.8701, "low": 0.8632, "close": 0.8689, "volume": 1612909.1, "close_time": 1775530799999, "quote_volume": 1397884.00122, "trades": 9427, "taker_buy_base": 804153.9, "taker_buy_quote": 696956.33376 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.8688, "high": 0.8734, "low": 0.8688, "close": 0.873, "volume": 469078.8, "close_time": 1775534399999, "quote_volume": 408874.18318, "trades": 3870, "taker_buy_base": 286815.1, "taker_buy_quote": 249982.41302 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.8729, "high": 0.879, "low": 0.8704, "close": 0.8745, "volume": 749845.4, "close_time": 1775537999999, "quote_volume": 655868.16167, "trades": 4489, "taker_buy_base": 436979.1, "taker_buy_quote": 382337.13609 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.8745, "high": 0.8745, "low": 0.8698, "close": 0.8713, "volume": 541407.5, "close_time": 1775541599999, "quote_volume": 471938.53185, "trades": 3402, "taker_buy_base": 278966.0, "taker_buy_quote": 243092.32524 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.8712, "high": 0.8712, "low": 0.8657, "close": 0.8696, "volume": 422879.7, "close_time": 1775545199999, "quote_volume": 367409.68997, "trades": 3896, "taker_buy_base": 176785.0, "taker_buy_quote": 153607.10407 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.8697, "high": 0.8758, "low": 0.8692, "close": 0.8732, "volume": 1266823.2, "close_time": 1775548799999, "quote_volume": 1106152.99571, "trades": 4692, "taker_buy_base": 829211.9, "taker_buy_quote": 724025.19025 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.8732, "high": 0.8782, "low": 0.8732, "close": 0.8764, "volume": 767981.6, "close_time": 1775552399999, "quote_volume": 672518.36493, "trades": 5092, "taker_buy_base": 417268.1, "taker_buy_quote": 365577.94341 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.8764, "high": 0.8863, "low": 0.8764, "close": 0.8835, "volume": 1209670.5, "close_time": 1775555999999, "quote_volume": 1068414.08669, "trades": 6208, "taker_buy_base": 713423.8, "taker_buy_quote": 630105.03525 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.8835, "high": 0.8861, "low": 0.8681, "close": 0.8696, "volume": 1354602.3, "close_time": 1775559599999, "quote_volume": 1185663.91656, "trades": 10310, "taker_buy_base": 486423.3, "taker_buy_quote": 425619.19935 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.8697, "high": 0.8716, "low": 0.8646, "close": 0.867, "volume": 763009.0, "close_time": 1775563199999, "quote_volume": 662406.68596, "trades": 5686, "taker_buy_base": 417063.6, "taker_buy_quote": 362049.92068 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.867, "high": 0.8705, "low": 0.8588, "close": 0.8676, "volume": 1219333.1, "close_time": 1775566799999, "quote_volume": 1053476.81158, "trades": 9469, "taker_buy_base": 615120.5, "taker_buy_quote": 531588.34377 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.8677, "high": 0.8719, "low": 0.8667, "close": 0.8668, "volume": 747558.9, "close_time": 1775570399999, "quote_volume": 649560.74281, "trades": 7044, "taker_buy_base": 354974.3, "taker_buy_quote": 308531.57647 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.8669, "high": 0.8718, "low": 0.8621, "close": 0.8662, "volume": 1062542.9, "close_time": 1775573999999, "quote_volume": 920852.6356, "trades": 7689, "taker_buy_base": 515927.9, "taker_buy_quote": 447422.80708 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.8661, "high": 0.8736, "low": 0.8644, "close": 0.8669, "volume": 1088269.8, "close_time": 1775577599999, "quote_volume": 945891.88738, "trades": 6796, "taker_buy_base": 559336.7, "taker_buy_quote": 486104.9102 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.8668, "high": 0.8699, "low": 0.8634, "close": 0.866, "volume": 628350.8, "close_time": 1775581199999, "quote_volume": 544563.6529, "trades": 4452, "taker_buy_base": 345769.8, "taker_buy_quote": 299643.93726 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.866, "high": 0.8812, "low": 0.8651, "close": 0.8757, "volume": 978394.4, "close_time": 1775584799999, "quote_volume": 855295.07573, "trades": 6481, "taker_buy_base": 575346.7, "taker_buy_quote": 502882.3152 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.8758, "high": 0.8772, "low": 0.8708, "close": 0.8728, "volume": 533233.8, "close_time": 1775588399999, "quote_volume": 466139.6387, "trades": 4070, "taker_buy_base": 213191.7, "taker_buy_quote": 186331.11316 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.8728, "high": 0.8917, "low": 0.8722, "close": 0.8913, "volume": 1926524.9, "close_time": 1775591999999, "quote_volume": 1701944.62675, "trades": 13130, "taker_buy_base": 1198323.1, "taker_buy_quote": 1058087.43079 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.8913, "high": 0.8978, "low": 0.8905, "close": 0.8929, "volume": 2262106.9, "close_time": 1775595599999, "quote_volume": 2022454.01926, "trades": 11305, "taker_buy_base": 1105742.3, "taker_buy_quote": 988986.32657 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.893, "high": 0.9174, "low": 0.893, "close": 0.9137, "volume": 2800456.0, "close_time": 1775599199999, "quote_volume": 2539505.54903, "trades": 19281, "taker_buy_base": 1662067.5, "taker_buy_quote": 1506516.01778 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.9138, "high": 0.9529, "low": 0.9125, "close": 0.9529, "volume": 6044126.9, "close_time": 1775602799999, "quote_volume": 5609870.36652, "trades": 47249, "taker_buy_base": 3202735.5, "taker_buy_quote": 2973238.84568 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.9529, "high": 0.9816, "low": 0.951, "close": 0.9599, "volume": 11610948.9, "close_time": 1775606399999, "quote_volume": 11184699.29949, "trades": 63737, "taker_buy_base": 5399777.2, "taker_buy_quote": 5207642.31112 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.9598, "high": 0.9649, "low": 0.953, "close": 0.9563, "volume": 3021354.0, "close_time": 1775609999999, "quote_volume": 2898597.61477, "trades": 24017, "taker_buy_base": 1505462.7, "taker_buy_quote": 1444826.3928 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.9563, "high": 0.9733, "low": 0.9528, "close": 0.9729, "volume": 2246595.6, "close_time": 1775613599999, "quote_volume": 2162797.192, "trades": 16237, "taker_buy_base": 1230983.4, "taker_buy_quote": 1185335.44757 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.9729, "high": 0.9785, "low": 0.9645, "close": 0.9659, "volume": 2206722.3, "close_time": 1775617199999, "quote_volume": 2146388.86627, "trades": 17717, "taker_buy_base": 913675.4, "taker_buy_quote": 888829.78182 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.9658, "high": 0.9681, "low": 0.9582, "close": 0.9589, "volume": 1371534.1, "close_time": 1775620799999, "quote_volume": 1319270.54723, "trades": 10416, "taker_buy_base": 633829.0, "taker_buy_quote": 609737.95435 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.959, "high": 0.9674, "low": 0.9588, "close": 0.9606, "volume": 1684221.1, "close_time": 1775624399999, "quote_volume": 1622965.90211, "trades": 10808, "taker_buy_base": 810863.7, "taker_buy_quote": 781188.15655 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.9606, "high": 0.9633, "low": 0.958, "close": 0.9618, "volume": 1026497.4, "close_time": 1775627999999, "quote_volume": 985950.05138, "trades": 8016, "taker_buy_base": 487819.3, "taker_buy_quote": 468600.26879 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.9618, "high": 0.9618, "low": 0.9491, "close": 0.9517, "volume": 1661588.9, "close_time": 1775631599999, "quote_volume": 1585841.19647, "trades": 9416, "taker_buy_base": 699574.6, "taker_buy_quote": 667362.58811 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.9517, "high": 0.9578, "low": 0.9504, "close": 0.952, "volume": 1405381.7, "close_time": 1775635199999, "quote_volume": 1341679.34139, "trades": 7632, "taker_buy_base": 648372.4, "taker_buy_quote": 619126.02384 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.9521, "high": 0.9549, "low": 0.9505, "close": 0.9538, "volume": 617555.0, "close_time": 1775638799999, "quote_volume": 588280.71451, "trades": 5411, "taker_buy_base": 326541.8, "taker_buy_quote": 311110.5531 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.9538, "high": 0.955, "low": 0.9459, "close": 0.9478, "volume": 845508.9, "close_time": 1775642399999, "quote_volume": 802928.37611, "trades": 6533, "taker_buy_base": 275407.9, "taker_buy_quote": 261564.35589 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.9478, "high": 0.9517, "low": 0.9457, "close": 0.9458, "volume": 690295.4, "close_time": 1775645999999, "quote_volume": 654555.23807, "trades": 5134, "taker_buy_base": 376196.3, "taker_buy_quote": 356865.74999 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.9458, "high": 0.95, "low": 0.9378, "close": 0.9474, "volume": 1543965.7, "close_time": 1775649599999, "quote_volume": 1457040.7083, "trades": 9383, "taker_buy_base": 833548.4, "taker_buy_quote": 786954.35284 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.9474, "high": 0.9488, "low": 0.9425, "close": 0.9469, "volume": 1576365.7, "close_time": 1775653199999, "quote_volume": 1492117.41073, "trades": 8490, "taker_buy_base": 812449.8, "taker_buy_quote": 769124.74555 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.9469, "high": 0.9538, "low": 0.9445, "close": 0.9467, "volume": 3044791.7, "close_time": 1775656799999, "quote_volume": 2887243.84763, "trades": 18342, "taker_buy_base": 1546607.8, "taker_buy_quote": 1467357.77247 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.9467, "high": 0.9474, "low": 0.9203, "close": 0.9224, "volume": 3654356.1, "close_time": 1775660399999, "quote_volume": 3399244.42017, "trades": 21672, "taker_buy_base": 1627817.3, "taker_buy_quote": 1512571.03719 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.9224, "high": 0.9353, "low": 0.921, "close": 0.9347, "volume": 2182885.1, "close_time": 1775663999999, "quote_volume": 2028785.70692, "trades": 12499, "taker_buy_base": 1347988.2, "taker_buy_quote": 1252258.39678 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.9346, "high": 0.9361, "low": 0.9294, "close": 0.9315, "volume": 880340.9, "close_time": 1775667599999, "quote_volume": 821088.83055, "trades": 6478, "taker_buy_base": 367619.6, "taker_buy_quote": 343069.05517 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.9314, "high": 0.9367, "low": 0.9268, "close": 0.9354, "volume": 1686520.5, "close_time": 1775671199999, "quote_volume": 1571991.20256, "trades": 8591, "taker_buy_base": 863032.3, "taker_buy_quote": 804780.92591 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.9355, "high": 0.9355, "low": 0.9207, "close": 0.921, "volume": 1153464.8, "close_time": 1775674799999, "quote_volume": 1070618.58909, "trades": 7782, "taker_buy_base": 302027.7, "taker_buy_quote": 280148.95462 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.9211, "high": 0.924, "low": 0.9165, "close": 0.9222, "volume": 1247191.4, "close_time": 1775678399999, "quote_volume": 1147459.04233, "trades": 7365, "taker_buy_base": 659063.2, "taker_buy_quote": 606488.73461 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.9222, "high": 0.9246, "low": 0.918, "close": 0.921, "volume": 486939.7, "close_time": 1775681999999, "quote_volume": 448508.67984, "trades": 3547, "taker_buy_base": 186463.5, "taker_buy_quote": 171792.55849 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.9211, "high": 0.9293, "low": 0.9206, "close": 0.9285, "volume": 835573.0, "close_time": 1775685599999, "quote_volume": 774061.98611, "trades": 5263, "taker_buy_base": 516235.5, "taker_buy_quote": 478287.07676 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.9286, "high": 0.9292, "low": 0.9174, "close": 0.9176, "volume": 1068834.7, "close_time": 1775689199999, "quote_volume": 985828.31797, "trades": 7822, "taker_buy_base": 485607.4, "taker_buy_quote": 447745.83334 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.9176, "high": 0.9183, "low": 0.9112, "close": 0.9136, "volume": 1216835.3, "close_time": 1775692799999, "quote_volume": 1112374.7852, "trades": 8944, "taker_buy_base": 607702.5, "taker_buy_quote": 555509.06445 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.9136, "high": 0.914, "low": 0.9059, "close": 0.9084, "volume": 865277.3, "close_time": 1775696399999, "quote_volume": 787002.55575, "trades": 6442, "taker_buy_base": 315456.0, "taker_buy_quote": 286889.05808 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.9083, "high": 0.9089, "low": 0.9, "close": 0.9059, "volume": 1526368.9, "close_time": 1775699999999, "quote_volume": 1378897.26567, "trades": 9438, "taker_buy_base": 753887.9, "taker_buy_quote": 681104.20804 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.9058, "high": 0.9108, "low": 0.9056, "close": 0.9087, "volume": 1302578.2, "close_time": 1775703599999, "quote_volume": 1182124.00367, "trades": 8769, "taker_buy_base": 842720.9, "taker_buy_quote": 764595.89656 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.9088, "high": 0.9105, "low": 0.9057, "close": 0.9091, "volume": 539550.4, "close_time": 1775707199999, "quote_volume": 490231.81166, "trades": 5218, "taker_buy_base": 300856.2, "taker_buy_quote": 273402.085 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.909, "high": 0.9128, "low": 0.9066, "close": 0.9088, "volume": 1242983.8, "close_time": 1775710799999, "quote_volume": 1131180.01719, "trades": 6907, "taker_buy_base": 763158.9, "taker_buy_quote": 694700.82916 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.9088, "high": 0.9137, "low": 0.9074, "close": 0.9087, "volume": 944600.9, "close_time": 1775714399999, "quote_volume": 860587.76825, "trades": 6021, "taker_buy_base": 482648.2, "taker_buy_quote": 439645.01034 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.9087, "high": 0.9115, "low": 0.9079, "close": 0.91, "volume": 524411.9, "close_time": 1775717999999, "quote_volume": 477202.62782, "trades": 3590, "taker_buy_base": 364048.6, "taker_buy_quote": 331256.02899 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.91, "high": 0.9111, "low": 0.9088, "close": 0.9089, "volume": 312453.3, "close_time": 1775721599999, "quote_volume": 284381.29165, "trades": 3651, "taker_buy_base": 133270.3, "taker_buy_quote": 121317.91005 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.9088, "high": 0.912, "low": 0.9064, "close": 0.91, "volume": 552398.4, "close_time": 1775725199999, "quote_volume": 502160.75508, "trades": 4939, "taker_buy_base": 188269.2, "taker_buy_quote": 171230.0704 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.9099, "high": 0.9165, "low": 0.9081, "close": 0.9143, "volume": 616494.7, "close_time": 1775728799999, "quote_volume": 562757.95752, "trades": 4186, "taker_buy_base": 298634.5, "taker_buy_quote": 272612.38791 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.9142, "high": 0.9142, "low": 0.9108, "close": 0.9119, "volume": 289001.3, "close_time": 1775732399999, "quote_volume": 263787.20183, "trades": 2789, "taker_buy_base": 137496.2, "taker_buy_quote": 125520.97414 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.912, "high": 0.9126, "low": 0.9048, "close": 0.9073, "volume": 551457.4, "close_time": 1775735999999, "quote_volume": 500310.58768, "trades": 4777, "taker_buy_base": 196300.0, "taker_buy_quote": 178082.9349 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.9072, "high": 0.911, "low": 0.9053, "close": 0.9096, "volume": 397364.6, "close_time": 1775739599999, "quote_volume": 360983.0713, "trades": 4276, "taker_buy_base": 238205.7, "taker_buy_quote": 216421.92999 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.9096, "high": 0.9121, "low": 0.9065, "close": 0.909, "volume": 939504.0, "close_time": 1775743199999, "quote_volume": 853799.07451, "trades": 6668, "taker_buy_base": 470289.4, "taker_buy_quote": 427366.90099 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.909, "high": 0.9157, "low": 0.9044, "close": 0.9139, "volume": 736660.2, "close_time": 1775746799999, "quote_volume": 670484.07528, "trades": 6953, "taker_buy_base": 341653.0, "taker_buy_quote": 311159.09806 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.9139, "high": 0.9382, "low": 0.9114, "close": 0.9323, "volume": 3244966.7, "close_time": 1775750399999, "quote_volume": 3012354.65574, "trades": 21006, "taker_buy_base": 1800289.5, "taker_buy_quote": 1671552.31595 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.9324, "high": 0.9392, "low": 0.9261, "close": 0.9325, "volume": 1771534.1, "close_time": 1775753999999, "quote_volume": 1654742.80704, "trades": 12995, "taker_buy_base": 693811.8, "taker_buy_quote": 648341.038 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.9324, "high": 0.9404, "low": 0.9319, "close": 0.9395, "volume": 1057387.2, "close_time": 1775757599999, "quote_volume": 991665.30411, "trades": 9633, "taker_buy_base": 523978.1, "taker_buy_quote": 491348.43493 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.9395, "high": 0.9405, "low": 0.9288, "close": 0.9378, "volume": 952255.7, "close_time": 1775761199999, "quote_volume": 889540.41729, "trades": 9760, "taker_buy_base": 432707.6, "taker_buy_quote": 404429.51229 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.9377, "high": 0.9452, "low": 0.9356, "close": 0.9406, "volume": 1210704.8, "close_time": 1775764799999, "quote_volume": 1138843.80583, "trades": 9187, "taker_buy_base": 734345.1, "taker_buy_quote": 690711.60452 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.9407, "high": 0.9449, "low": 0.9396, "close": 0.9421, "volume": 769317.6, "close_time": 1775768399999, "quote_volume": 725537.82108, "trades": 6004, "taker_buy_base": 474182.3, "taker_buy_quote": 447263.82026 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.9422, "high": 0.948, "low": 0.9399, "close": 0.9438, "volume": 1196155.8, "close_time": 1775771999999, "quote_volume": 1129245.07248, "trades": 8224, "taker_buy_base": 578789.3, "taker_buy_quote": 546605.53299 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.9438, "high": 0.97, "low": 0.9356, "close": 0.9383, "volume": 3911191.8, "close_time": 1775775599999, "quote_volume": 3724559.42609, "trades": 26765, "taker_buy_base": 1977327.1, "taker_buy_quote": 1883808.24861 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.9384, "high": 0.9404, "low": 0.9274, "close": 0.9306, "volume": 1480035.5, "close_time": 1775779199999, "quote_volume": 1381030.13116, "trades": 12196, "taker_buy_base": 633388.1, "taker_buy_quote": 591152.46709 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.9305, "high": 0.9313, "low": 0.9242, "close": 0.9297, "volume": 992990.2, "close_time": 1775782799999, "quote_volume": 921543.16894, "trades": 9136, "taker_buy_base": 464262.4, "taker_buy_quote": 430804.106 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.9296, "high": 0.9374, "low": 0.9225, "close": 0.9285, "volume": 1180960.2, "close_time": 1775786399999, "quote_volume": 1100598.78299, "trades": 10054, "taker_buy_base": 574572.4, "taker_buy_quote": 535303.24917 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.9284, "high": 0.9357, "low": 0.9283, "close": 0.931, "volume": 524012.6, "close_time": 1775789999999, "quote_volume": 488932.96286, "trades": 5376, "taker_buy_base": 289901.5, "taker_buy_quote": 270519.808 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.931, "high": 0.9346, "low": 0.9277, "close": 0.9292, "volume": 591608.9, "close_time": 1775793599999, "quote_volume": 550584.19552, "trades": 5010, "taker_buy_base": 201292.2, "taker_buy_quote": 187444.29951 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.9293, "high": 0.9391, "low": 0.9275, "close": 0.9357, "volume": 773530.2, "close_time": 1775797199999, "quote_volume": 722578.73269, "trades": 4964, "taker_buy_base": 525257.7, "taker_buy_quote": 491048.85041 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.9358, "high": 0.9409, "low": 0.9326, "close": 0.9375, "volume": 1078396.4, "close_time": 1775800799999, "quote_volume": 1011712.1291, "trades": 7162, "taker_buy_base": 562033.9, "taker_buy_quote": 527430.45481 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.9375, "high": 0.9599, "low": 0.9284, "close": 0.932, "volume": 1995083.6, "close_time": 1775804399999, "quote_volume": 1877586.4773, "trades": 10453, "taker_buy_base": 1211663.6, "taker_buy_quote": 1141435.47934 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.9321, "high": 0.9351, "low": 0.9273, "close": 0.9278, "volume": 607605.3, "close_time": 1775807999999, "quote_volume": 566143.49769, "trades": 5803, "taker_buy_base": 265690.8, "taker_buy_quote": 247687.87714 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.9279, "high": 0.9358, "low": 0.9241, "close": 0.9297, "volume": 815321.2, "close_time": 1775811599999, "quote_volume": 757234.63577, "trades": 6865, "taker_buy_base": 398960.1, "taker_buy_quote": 370617.12006 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.9296, "high": 0.9381, "low": 0.9296, "close": 0.9371, "volume": 726849.7, "close_time": 1775815199999, "quote_volume": 680445.23495, "trades": 5444, "taker_buy_base": 403724.2, "taker_buy_quote": 377935.00993 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.937, "high": 0.937, "low": 0.9314, "close": 0.9322, "volume": 314168.6, "close_time": 1775818799999, "quote_volume": 293271.95643, "trades": 3672, "taker_buy_base": 157825.7, "taker_buy_quote": 147311.18865 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.9322, "high": 0.9386, "low": 0.9318, "close": 0.9349, "volume": 659922.1, "close_time": 1775822399999, "quote_volume": 617940.12233, "trades": 5180, "taker_buy_base": 380780.7, "taker_buy_quote": 356584.38667 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.9348, "high": 0.9402, "low": 0.9324, "close": 0.9371, "volume": 1457331.4, "close_time": 1775825999999, "quote_volume": 1365072.49074, "trades": 10787, "taker_buy_base": 813466.7, "taker_buy_quote": 761966.18734 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.9372, "high": 0.9399, "low": 0.9318, "close": 0.9376, "volume": 710814.4, "close_time": 1775829599999, "quote_volume": 665731.65271, "trades": 7847, "taker_buy_base": 395245.9, "taker_buy_quote": 370360.17056 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.9375, "high": 0.9491, "low": 0.934, "close": 0.9479, "volume": 2210719.2, "close_time": 1775833199999, "quote_volume": 2083351.44812, "trades": 17105, "taker_buy_base": 1224354.9, "taker_buy_quote": 1153975.90215 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.9481, "high": 0.9532, "low": 0.9429, "close": 0.9453, "volume": 1748227.0, "close_time": 1775836799999, "quote_volume": 1657612.44378, "trades": 13343, "taker_buy_base": 933830.0, "taker_buy_quote": 885822.17093 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.9454, "high": 0.951, "low": 0.9434, "close": 0.9474, "volume": 888559.9, "close_time": 1775840399999, "quote_volume": 841373.79399, "trades": 8001, "taker_buy_base": 470671.4, "taker_buy_quote": 445820.66952 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.9475, "high": 0.9476, "low": 0.942, "close": 0.9465, "volume": 322339.7, "close_time": 1775843999999, "quote_volume": 304764.85345, "trades": 3867, "taker_buy_base": 158357.3, "taker_buy_quote": 149717.93683 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.9465, "high": 0.9613, "low": 0.9448, "close": 0.959, "volume": 1505616.0, "close_time": 1775847599999, "quote_volume": 1437988.32641, "trades": 9728, "taker_buy_base": 777310.4, "taker_buy_quote": 742617.82472 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.959, "high": 0.9625, "low": 0.9532, "close": 0.9589, "volume": 1710353.9, "close_time": 1775851199999, "quote_volume": 1638510.45033, "trades": 9399, "taker_buy_base": 990391.2, "taker_buy_quote": 949329.93932 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.9589, "high": 0.96, "low": 0.948, "close": 0.9539, "volume": 1234542.0, "close_time": 1775854799999, "quote_volume": 1176785.68356, "trades": 8447, "taker_buy_base": 596557.9, "taker_buy_quote": 568529.39274 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.9538, "high": 0.9541, "low": 0.9449, "close": 0.9494, "volume": 951004.1, "close_time": 1775858399999, "quote_volume": 901650.01069, "trades": 5677, "taker_buy_base": 515531.3, "taker_buy_quote": 488496.41412 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.9495, "high": 0.9521, "low": 0.9425, "close": 0.9457, "volume": 915026.8, "close_time": 1775861999999, "quote_volume": 867024.20524, "trades": 5532, "taker_buy_base": 414544.7, "taker_buy_quote": 392921.99608 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.9458, "high": 0.946, "low": 0.943, "close": 0.9439, "volume": 720524.8, "close_time": 1775865599999, "quote_volume": 680358.83102, "trades": 3746, "taker_buy_base": 417787.6, "taker_buy_quote": 394478.38736 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.944, "high": 0.9441, "low": 0.939, "close": 0.9391, "volume": 1065440.6, "close_time": 1775869199999, "quote_volume": 1002138.68916, "trades": 5033, "taker_buy_base": 391650.7, "taker_buy_quote": 368400.76255 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.939, "high": 0.9402, "low": 0.9351, "close": 0.9386, "volume": 505329.9, "close_time": 1775872799999, "quote_volume": 473739.4536, "trades": 4440, "taker_buy_base": 247968.7, "taker_buy_quote": 232569.94585 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.9386, "high": 0.9431, "low": 0.9376, "close": 0.9406, "volume": 426859.2, "close_time": 1775876399999, "quote_volume": 401521.40163, "trades": 4222, "taker_buy_base": 258955.9, "taker_buy_quote": 243613.40309 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.9407, "high": 0.9449, "low": 0.9365, "close": 0.937, "volume": 633737.7, "close_time": 1775879999999, "quote_volume": 596352.96635, "trades": 4687, "taker_buy_base": 249657.8, "taker_buy_quote": 235056.77412 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.937, "high": 0.9396, "low": 0.9356, "close": 0.9377, "volume": 402434.3, "close_time": 1775883599999, "quote_volume": 377174.76054, "trades": 4025, "taker_buy_base": 222201.1, "taker_buy_quote": 208256.70736 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.9377, "high": 0.9383, "low": 0.9323, "close": 0.9332, "volume": 646406.5, "close_time": 1775887199999, "quote_volume": 604657.11448, "trades": 4982, "taker_buy_base": 299355.6, "taker_buy_quote": 280063.06692 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.9332, "high": 0.9334, "low": 0.9296, "close": 0.9318, "volume": 798233.8, "close_time": 1775890799999, "quote_volume": 743647.65971, "trades": 6497, "taker_buy_base": 375920.0, "taker_buy_quote": 350170.88775 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.9319, "high": 0.9343, "low": 0.9309, "close": 0.9333, "volume": 695006.9, "close_time": 1775894399999, "quote_volume": 648285.80378, "trades": 4648, "taker_buy_base": 305116.1, "taker_buy_quote": 284589.99449 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.9333, "high": 0.9375, "low": 0.932, "close": 0.933, "volume": 443787.2, "close_time": 1775897999999, "quote_volume": 414772.53258, "trades": 3117, "taker_buy_base": 204306.8, "taker_buy_quote": 190965.15724 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.9329, "high": 0.9376, "low": 0.9319, "close": 0.9365, "volume": 718747.1, "close_time": 1775901599999, "quote_volume": 671665.29779, "trades": 5146, "taker_buy_base": 447339.7, "taker_buy_quote": 418090.65521 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.9364, "high": 0.9372, "low": 0.9333, "close": 0.9348, "volume": 769415.2, "close_time": 1775905199999, "quote_volume": 720172.36961, "trades": 3937, "taker_buy_base": 370090.6, "taker_buy_quote": 346439.55913 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.9347, "high": 0.936, "low": 0.933, "close": 0.9334, "volume": 557620.8, "close_time": 1775908799999, "quote_volume": 520957.90919, "trades": 3190, "taker_buy_base": 341545.1, "taker_buy_quote": 319094.51496 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.9333, "high": 0.9356, "low": 0.9309, "close": 0.9334, "volume": 475426.0, "close_time": 1775912399999, "quote_volume": 443756.95076, "trades": 3354, "taker_buy_base": 247740.9, "taker_buy_quote": 231157.2949 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.9334, "high": 0.9334, "low": 0.9272, "close": 0.9323, "volume": 879527.4, "close_time": 1775915999999, "quote_volume": 818279.47925, "trades": 6161, "taker_buy_base": 361607.6, "taker_buy_quote": 336455.29852 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.9323, "high": 0.9345, "low": 0.9304, "close": 0.9315, "volume": 383126.2, "close_time": 1775919599999, "quote_volume": 357222.17356, "trades": 3277, "taker_buy_base": 197384.4, "taker_buy_quote": 184035.90445 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.9315, "high": 0.9368, "low": 0.931, "close": 0.936, "volume": 378036.2, "close_time": 1775923199999, "quote_volume": 353298.00513, "trades": 3546, "taker_buy_base": 227042.4, "taker_buy_quote": 212173.91868 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.9361, "high": 0.9514, "low": 0.9359, "close": 0.9465, "volume": 1564984.2, "close_time": 1775926799999, "quote_volume": 1476255.13864, "trades": 8902, "taker_buy_base": 874927.5, "taker_buy_quote": 826232.72812 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.9465, "high": 0.9473, "low": 0.9432, "close": 0.9448, "volume": 677630.1, "close_time": 1775930399999, "quote_volume": 640828.84262, "trades": 4430, "taker_buy_base": 198254.8, "taker_buy_quote": 187457.61269 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.9449, "high": 0.9591, "low": 0.9417, "close": 0.9535, "volume": 1683607.1, "close_time": 1775933999999, "quote_volume": 1605018.48341, "trades": 13086, "taker_buy_base": 857225.8, "taker_buy_quote": 817080.80784 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.9535, "high": 0.963, "low": 0.9524, "close": 0.9624, "volume": 1823011.0, "close_time": 1775937599999, "quote_volume": 1748907.25663, "trades": 13149, "taker_buy_base": 1124823.4, "taker_buy_quote": 1079281.98781 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.9624, "high": 0.9638, "low": 0.9507, "close": 0.9528, "volume": 1869808.5, "close_time": 1775941199999, "quote_volume": 1791990.62452, "trades": 11782, "taker_buy_base": 761749.1, "taker_buy_quote": 730205.65566 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.9528, "high": 0.9574, "low": 0.9489, "close": 0.9537, "volume": 708681.0, "close_time": 1775944799999, "quote_volume": 675169.31955, "trades": 5507, "taker_buy_base": 295492.0, "taker_buy_quote": 281609.52304 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.9537, "high": 0.9585, "low": 0.9463, "close": 0.9484, "volume": 1990272.8, "close_time": 1775948399999, "quote_volume": 1896762.93314, "trades": 9878, "taker_buy_base": 895125.2, "taker_buy_quote": 853570.7289 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.9483, "high": 0.9483, "low": 0.9378, "close": 0.9415, "volume": 756557.2, "close_time": 1775951999999, "quote_volume": 712311.07736, "trades": 6402, "taker_buy_base": 406715.4, "taker_buy_quote": 382918.43769 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.9416, "high": 0.9416, "low": 0.9369, "close": 0.9413, "volume": 818554.6, "close_time": 1775955599999, "quote_volume": 769030.23276, "trades": 5543, "taker_buy_base": 385755.7, "taker_buy_quote": 362493.50933 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.9412, "high": 0.9439, "low": 0.9062, "close": 0.9117, "volume": 4684122.1, "close_time": 1775959199999, "quote_volume": 4309814.87504, "trades": 28592, "taker_buy_base": 2059498.6, "taker_buy_quote": 1891931.25579 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.9116, "high": 0.9173, "low": 0.9056, "close": 0.9145, "volume": 2493095.6, "close_time": 1775962799999, "quote_volume": 2275442.76332, "trades": 16224, "taker_buy_base": 1203785.4, "taker_buy_quote": 1098251.56142 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.9145, "high": 0.917, "low": 0.9105, "close": 0.9123, "volume": 974130.9, "close_time": 1775966399999, "quote_volume": 889963.50475, "trades": 7870, "taker_buy_base": 478630.5, "taker_buy_quote": 437439.90405 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.9123, "high": 0.9131, "low": 0.9098, "close": 0.9114, "volume": 640442.9, "close_time": 1775969999999, "quote_volume": 583505.45078, "trades": 4687, "taker_buy_base": 255636.3, "taker_buy_quote": 232959.31962 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.9114, "high": 0.9156, "low": 0.9077, "close": 0.9149, "volume": 775762.7, "close_time": 1775973599999, "quote_volume": 707003.86367, "trades": 4592, "taker_buy_base": 342196.1, "taker_buy_quote": 311961.14487 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.9148, "high": 0.9167, "low": 0.9121, "close": 0.9129, "volume": 623110.7, "close_time": 1775977199999, "quote_volume": 570112.84777, "trades": 4620, "taker_buy_base": 372498.5, "taker_buy_quote": 340947.77437 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.9129, "high": 0.914, "low": 0.9106, "close": 0.9126, "volume": 780447.8, "close_time": 1775980799999, "quote_volume": 712283.19541, "trades": 4543, "taker_buy_base": 399040.8, "taker_buy_quote": 364206.56673 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.9126, "high": 0.9142, "low": 0.911, "close": 0.9123, "volume": 363969.7, "close_time": 1775984399999, "quote_volume": 332182.22451, "trades": 2639, "taker_buy_base": 112571.9, "taker_buy_quote": 102744.65551 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.9124, "high": 0.9133, "low": 0.911, "close": 0.9121, "volume": 336292.1, "close_time": 1775987999999, "quote_volume": 306853.25091, "trades": 2053, "taker_buy_base": 195157.6, "taker_buy_quote": 178103.74129 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.9121, "high": 0.913, "low": 0.9062, "close": 0.9076, "volume": 518943.7, "close_time": 1775991599999, "quote_volume": 471894.35166, "trades": 3801, "taker_buy_base": 245286.9, "taker_buy_quote": 223027.78247 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.9075, "high": 0.9122, "low": 0.9066, "close": 0.9111, "volume": 427491.5, "close_time": 1775995199999, "quote_volume": 389107.81886, "trades": 3244, "taker_buy_base": 243732.8, "taker_buy_quote": 221905.19538 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.911, "high": 0.9139, "low": 0.9065, "close": 0.9074, "volume": 835524.5, "close_time": 1775998799999, "quote_volume": 760365.48135, "trades": 5449, "taker_buy_base": 293168.2, "taker_buy_quote": 266852.19496 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.9073, "high": 0.9105, "low": 0.9005, "close": 0.9013, "volume": 1442724.2, "close_time": 1776002399999, "quote_volume": 1306013.99614, "trades": 9199, "taker_buy_base": 673853.2, "taker_buy_quote": 610076.91852 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.9014, "high": 0.9059, "low": 0.8973, "close": 0.9007, "volume": 1838172.6, "close_time": 1776005999999, "quote_volume": 1658569.36226, "trades": 9707, "taker_buy_base": 870676.0, "taker_buy_quote": 785935.94599 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.9007, "high": 0.9025, "low": 0.8969, "close": 0.9, "volume": 646779.0, "close_time": 1776009599999, "quote_volume": 582241.63802, "trades": 4985, "taker_buy_base": 263178.3, "taker_buy_quote": 236897.4193 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.9, "high": 0.9037, "low": 0.8998, "close": 0.9031, "volume": 483315.0, "close_time": 1776013199999, "quote_volume": 436114.2612, "trades": 3560, "taker_buy_base": 310089.9, "taker_buy_quote": 279808.66179 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.903, "high": 0.9113, "low": 0.903, "close": 0.9102, "volume": 664445.4, "close_time": 1776016799999, "quote_volume": 602671.86344, "trades": 5003, "taker_buy_base": 374871.7, "taker_buy_quote": 340074.10975 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.9103, "high": 0.9117, "low": 0.9069, "close": 0.907, "volume": 453302.9, "close_time": 1776020399999, "quote_volume": 412234.3931, "trades": 3174, "taker_buy_base": 331009.2, "taker_buy_quote": 301045.94902 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.9071, "high": 0.9093, "low": 0.9059, "close": 0.9065, "volume": 305271.9, "close_time": 1776023999999, "quote_volume": 277020.14382, "trades": 2274, "taker_buy_base": 153338.1, "taker_buy_quote": 139159.23294 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.9066, "high": 0.9136, "low": 0.9048, "close": 0.9108, "volume": 509974.4, "close_time": 1776027599999, "quote_volume": 463616.3903, "trades": 4116, "taker_buy_base": 309195.2, "taker_buy_quote": 281295.53764 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.9108, "high": 0.9123, "low": 0.9066, "close": 0.9097, "volume": 458556.6, "close_time": 1776031199999, "quote_volume": 417060.75996, "trades": 3697, "taker_buy_base": 224868.2, "taker_buy_quote": 204657.2032 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.9097, "high": 0.9097, "low": 0.8999, "close": 0.9042, "volume": 941432.4, "close_time": 1776034799999, "quote_volume": 850782.75639, "trades": 10512, "taker_buy_base": 420614.2, "taker_buy_quote": 380193.48568 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.9041, "high": 0.9041, "low": 0.8987, "close": 0.9012, "volume": 631574.6, "close_time": 1776038399999, "quote_volume": 568594.76689, "trades": 4892, "taker_buy_base": 331154.9, "taker_buy_quote": 298116.62507 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.9013, "high": 0.9082, "low": 0.9, "close": 0.9065, "volume": 396341.0, "close_time": 1776041999999, "quote_volume": 358389.23439, "trades": 4325, "taker_buy_base": 244965.4, "taker_buy_quote": 221509.75074 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.9065, "high": 0.9115, "low": 0.9056, "close": 0.9106, "volume": 413744.9, "close_time": 1776045599999, "quote_volume": 375687.64766, "trades": 3304, "taker_buy_base": 215701.2, "taker_buy_quote": 195919.0417 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.9107, "high": 0.9107, "low": 0.9049, "close": 0.906, "volume": 364762.8, "close_time": 1776049199999, "quote_volume": 331142.87224, "trades": 3107, "taker_buy_base": 158193.1, "taker_buy_quote": 143582.44247 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.906, "high": 0.9074, "low": 0.9048, "close": 0.9067, "volume": 294856.8, "close_time": 1776052799999, "quote_volume": 267158.64414, "trades": 2910, "taker_buy_base": 139100.7, "taker_buy_quote": 126066.12463 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.9067, "high": 0.9083, "low": 0.9018, "close": 0.9028, "volume": 325843.4, "close_time": 1776056399999, "quote_volume": 294951.53443, "trades": 2749, "taker_buy_base": 119153.3, "taker_buy_quote": 107900.68761 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.9027, "high": 0.904, "low": 0.8998, "close": 0.904, "volume": 331795.1, "close_time": 1776059999999, "quote_volume": 299098.71408, "trades": 3188, "taker_buy_base": 167402.3, "taker_buy_quote": 150951.11572 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.904, "high": 0.9123, "low": 0.9034, "close": 0.9081, "volume": 559451.2, "close_time": 1776063599999, "quote_volume": 508421.87133, "trades": 4548, "taker_buy_base": 354283.2, "taker_buy_quote": 321987.88632 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.9082, "high": 0.9089, "low": 0.9011, "close": 0.9017, "volume": 562046.9, "close_time": 1776067199999, "quote_volume": 508187.80109, "trades": 4053, "taker_buy_base": 231062.4, "taker_buy_quote": 208777.10238 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.9016, "high": 0.9026, "low": 0.8982, "close": 0.9012, "volume": 608647.2, "close_time": 1776070799999, "quote_volume": 548084.3039, "trades": 5173, "taker_buy_base": 245882.3, "taker_buy_quote": 221440.30045 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.9012, "high": 0.906, "low": 0.9012, "close": 0.9034, "volume": 527559.3, "close_time": 1776074399999, "quote_volume": 476601.80981, "trades": 3909, "taker_buy_base": 281996.5, "taker_buy_quote": 254715.93677 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.9034, "high": 0.9037, "low": 0.8988, "close": 0.9, "volume": 471702.8, "close_time": 1776077999999, "quote_volume": 425013.83356, "trades": 3025, "taker_buy_base": 280958.1, "taker_buy_quote": 253141.3559 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.9, "high": 0.9024, "low": 0.9, "close": 0.9014, "volume": 163073.3, "close_time": 1776081599999, "quote_volume": 146938.14521, "trades": 1335, "taker_buy_base": 112583.2, "taker_buy_quote": 101433.46397 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.9042, "high": 0.9056, "low": 0.9034, "close": 0.9045, "volume": 206946.3, "close_time": 1776085199999, "quote_volume": 187247.14918, "trades": 1897, "taker_buy_base": 131496.2, "taker_buy_quote": 118988.56082 } ] }, "4h": { "count": 2280, "start_date": "2025-03-29T16:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 2.2948, "high": 2.3337, "low": 2.2492, "close": 2.289, "volume": 11210712.9, "close_time": 1743278399999, "quote_volume": 25674698.86962, "trades": 82727, "taker_buy_base": 5894126.1, "taker_buy_quote": 13508850.61906 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 2.2892, "high": 2.3179, "low": 2.2596, "close": 2.3114, "volume": 4207248.8, "close_time": 1743292799999, "quote_volume": 9626523.99483, "trades": 35915, "taker_buy_base": 2135745.3, "taker_buy_quote": 4885476.01592 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.3114, "high": 2.4355, "low": 2.2804, "close": 2.3789, "volume": 10703705.0, "close_time": 1743307199999, "quote_volume": 25260871.70143, "trades": 78730, "taker_buy_base": 5187984.4, "taker_buy_quote": 12228600.09771 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 2.3781, "high": 2.4556, "low": 2.3778, "close": 2.4004, "volume": 8241828.7, "close_time": 1743321599999, "quote_volume": 19909179.91416, "trades": 58123, "taker_buy_base": 4250260.2, "taker_buy_quote": 10268757.20308 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 2.4002, "high": 2.4444, "low": 2.3577, "close": 2.3695, "volume": 6920900.5, "close_time": 1743335999999, "quote_volume": 16598607.35595, "trades": 51080, "taker_buy_base": 3022292.0, "taker_buy_quote": 7250835.23884 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 2.3696, "high": 2.3823, "low": 2.3085, "close": 2.3691, "volume": 7584281.6, "close_time": 1743350399999, "quote_volume": 17812305.57901, "trades": 57773, "taker_buy_base": 3574958.0, "taker_buy_quote": 8396493.64892 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 2.3691, "high": 2.388, "low": 2.3144, "close": 2.361, "volume": 7086030.5, "close_time": 1743364799999, "quote_volume": 16669368.59132, "trades": 52883, "taker_buy_base": 3743757.3, "taker_buy_quote": 8808320.22115 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 2.3611, "high": 2.3862, "low": 2.3107, "close": 2.3515, "volume": 7267307.8, "close_time": 1743379199999, "quote_volume": 17033747.49391, "trades": 64369, "taker_buy_base": 3755835.9, "taker_buy_quote": 8798629.74195 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.3518, "high": 2.3567, "low": 2.272, "close": 2.2777, "volume": 9538360.5, "close_time": 1743393599999, "quote_volume": 22034676.65404, "trades": 79779, "taker_buy_base": 4280839.6, "taker_buy_quote": 9892121.83024 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 2.2784, "high": 2.3203, "low": 2.2348, "close": 2.2569, "volume": 9097563.3, "close_time": 1743407999999, "quote_volume": 20709244.1903, "trades": 74127, "taker_buy_base": 4219050.7, "taker_buy_quote": 9601880.8657 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 2.2567, "high": 2.2828, "low": 2.1924, "close": 2.2091, "volume": 12792047.8, "close_time": 1743422399999, "quote_volume": 28528935.40126, "trades": 93097, "taker_buy_base": 5917974.4, "taker_buy_quote": 13203587.4099 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 2.2082, "high": 2.3128, "low": 2.1815, "close": 2.2856, "volume": 16546855.0, "close_time": 1743436799999, "quote_volume": 37329623.45883, "trades": 123260, "taker_buy_base": 8580833.3, "taker_buy_quote": 19368901.36445 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 2.2857, "high": 2.3088, "low": 2.2611, "close": 2.2737, "volume": 5956250.4, "close_time": 1743451199999, "quote_volume": 13620728.05035, "trades": 55598, "taker_buy_base": 2891799.0, "taker_buy_quote": 6614918.16598 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 2.2737, "high": 2.2885, "low": 2.2519, "close": 2.2674, "volume": 5156044.9, "close_time": 1743465599999, "quote_volume": 11698559.06364, "trades": 36685, "taker_buy_base": 2634186.1, "taker_buy_quote": 5975189.91229 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.2674, "high": 2.3755, "low": 2.2522, "close": 2.3461, "volume": 8496102.3, "close_time": 1743479999999, "quote_volume": 19724907.21613, "trades": 64087, "taker_buy_base": 4862114.0, "taker_buy_quote": 11298355.73779 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 2.346, "high": 2.3683, "low": 2.2978, "close": 2.3197, "volume": 7015709.0, "close_time": 1743494399999, "quote_volume": 16344046.96809, "trades": 57994, "taker_buy_base": 3142554.5, "taker_buy_quote": 7320974.61097 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 2.3198, "high": 2.44, "low": 2.3188, "close": 2.3807, "volume": 12693028.0, "close_time": 1743508799999, "quote_volume": 30471532.21851, "trades": 106167, "taker_buy_base": 6398008.8, "taker_buy_quote": 15350736.41374 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 2.3807, "high": 2.5279, "low": 2.3613, "close": 2.4918, "volume": 20028665.8, "close_time": 1743523199999, "quote_volume": 48794243.67394, "trades": 166366, "taker_buy_base": 9518732.2, "taker_buy_quote": 23206679.25815 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 2.4919, "high": 2.5037, "low": 2.4073, "close": 2.4237, "volume": 9224766.4, "close_time": 1743537599999, "quote_volume": 22687585.25081, "trades": 76465, "taker_buy_base": 3830050.9, "taker_buy_quote": 9409964.71322 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 2.4235, "high": 2.4474, "low": 2.3946, "close": 2.4075, "volume": 5526478.1, "close_time": 1743551999999, "quote_volume": 13370536.1243, "trades": 50421, "taker_buy_base": 2898649.1, "taker_buy_quote": 7013588.87746 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.4076, "high": 2.4087, "low": 2.3523, "close": 2.3538, "volume": 5759510.6, "close_time": 1743566399999, "quote_volume": 13693093.69652, "trades": 51175, "taker_buy_base": 2999978.2, "taker_buy_quote": 7132854.73829 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 2.3537, "high": 2.3721, "low": 2.3122, "close": 2.3587, "volume": 6729255.2, "close_time": 1743580799999, "quote_volume": 15722882.7727, "trades": 46945, "taker_buy_base": 3344797.6, "taker_buy_quote": 7814663.26046 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 2.3587, "high": 2.4997, "low": 2.3474, "close": 2.443, "volume": 14553071.7, "close_time": 1743595199999, "quote_volume": 35413051.8029, "trades": 120072, "taker_buy_base": 6861232.7, "taker_buy_quote": 16673206.64105 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 2.4432, "high": 2.5203, "low": 2.4145, "close": 2.4769, "volume": 19673885.4, "close_time": 1743609599999, "quote_volume": 48576807.64728, "trades": 168502, "taker_buy_base": 9884983.2, "taker_buy_quote": 24406299.35472 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 2.4773, "high": 2.502, "low": 2.4259, "close": 2.4811, "volume": 8764928.9, "close_time": 1743623999999, "quote_volume": 21545069.63712, "trades": 63435, "taker_buy_base": 4413008.3, "taker_buy_quote": 10840265.98448 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 2.4813, "high": 2.55, "low": 2.2524, "close": 2.3081, "volume": 30880227.9, "close_time": 1743638399999, "quote_volume": 73872248.62385, "trades": 216742, "taker_buy_base": 15406252.7, "taker_buy_quote": 36897441.64126 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.3079, "high": 2.4391, "low": 2.2859, "close": 2.4081, "volume": 24014417.6, "close_time": 1743652799999, "quote_volume": 57032426.87774, "trades": 132969, "taker_buy_base": 12517865.5, "taker_buy_quote": 29743596.31141 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 2.4081, "high": 2.4256, "low": 2.2829, "close": 2.318, "volume": 11472494.4, "close_time": 1743667199999, "quote_volume": 26888922.2508, "trades": 103507, "taker_buy_base": 6130968.1, "taker_buy_quote": 14345629.01131 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 2.3173, "high": 2.3518, "low": 2.2296, "close": 2.2393, "volume": 12171658.6, "close_time": 1743681599999, "quote_volume": 27820838.15927, "trades": 94895, "taker_buy_base": 5972294.2, "taker_buy_quote": 13669720.22627 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 2.2393, "high": 2.2868, "low": 2.1821, "close": 2.2599, "volume": 26065268.7, "close_time": 1743695999999, "quote_volume": 58400866.21509, "trades": 144114, "taker_buy_base": 12613242.0, "taker_buy_quote": 28228473.43037 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 2.2599, "high": 2.2716, "low": 2.2053, "close": 2.2198, "volume": 12722687.7, "close_time": 1743710399999, "quote_volume": 28387293.54493, "trades": 73547, "taker_buy_base": 5724872.8, "taker_buy_quote": 12777858.70666 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 2.2199, "high": 2.2655, "low": 2.2026, "close": 2.2632, "volume": 12002434.8, "close_time": 1743724799999, "quote_volume": 26813663.80116, "trades": 77412, "taker_buy_base": 4933594.1, "taker_buy_quote": 11030931.67451 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.2635, "high": 2.2706, "low": 2.1488, "close": 2.1803, "volume": 16718033.0, "close_time": 1743739199999, "quote_volume": 36934501.34213, "trades": 99579, "taker_buy_base": 7186012.7, "taker_buy_quote": 15877324.72848 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 2.1805, "high": 2.27, "low": 2.1528, "close": 2.2617, "volume": 13869107.8, "close_time": 1743753599999, "quote_volume": 30703777.74153, "trades": 82734, "taker_buy_base": 6953233.9, "taker_buy_quote": 15390841.40114 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 2.2618, "high": 2.325, "low": 2.1285, "close": 2.1824, "volume": 27906565.2, "close_time": 1743767999999, "quote_volume": 61881479.73804, "trades": 155645, "taker_buy_base": 12913941.5, "taker_buy_quote": 28698416.10855 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 2.1825, "high": 2.279, "low": 2.1572, "close": 2.2287, "volume": 21629171.3, "close_time": 1743782399999, "quote_volume": 47899850.31861, "trades": 153174, "taker_buy_base": 10665762.6, "taker_buy_quote": 23635287.82855 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 2.2295, "high": 2.3027, "low": 2.2194, "close": 2.2794, "volume": 11159783.9, "close_time": 1743796799999, "quote_volume": 25281843.91143, "trades": 72603, "taker_buy_base": 5258220.0, "taker_buy_quote": 11910640.03396 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 2.2792, "high": 2.3014, "low": 2.2459, "close": 2.2577, "volume": 6179558.1, "close_time": 1743811199999, "quote_volume": 14068153.11986, "trades": 38852, "taker_buy_base": 2865100.8, "taker_buy_quote": 6523383.25909 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.2577, "high": 2.2776, "low": 2.2306, "close": 2.2354, "volume": 3989233.2, "close_time": 1743825599999, "quote_volume": 8977316.16404, "trades": 28858, "taker_buy_base": 1947663.6, "taker_buy_quote": 4384929.64346 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 2.2354, "high": 2.2473, "low": 2.2173, "close": 2.2381, "volume": 2704846.8, "close_time": 1743839999999, "quote_volume": 6041621.75648, "trades": 22486, "taker_buy_base": 1440742.4, "taker_buy_quote": 3217900.60911 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 2.2383, "high": 2.2673, "low": 2.2308, "close": 2.252, "volume": 3267527.8, "close_time": 1743854399999, "quote_volume": 7353143.23706, "trades": 27991, "taker_buy_base": 1788421.0, "taker_buy_quote": 4023902.86816 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 2.252, "high": 2.2639, "low": 2.1815, "close": 2.1956, "volume": 10685919.9, "close_time": 1743868799999, "quote_volume": 23613170.57188, "trades": 69917, "taker_buy_base": 6074818.2, "taker_buy_quote": 13415459.16024 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 2.1954, "high": 2.2237, "low": 2.1943, "close": 2.1996, "volume": 3541179.4, "close_time": 1743883199999, "quote_volume": 7821807.62253, "trades": 26620, "taker_buy_base": 1700191.2, "taker_buy_quote": 3755050.70409 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 2.1995, "high": 2.2237, "low": 2.1894, "close": 2.2163, "volume": 2935598.8, "close_time": 1743897599999, "quote_volume": 6473061.21777, "trades": 28349, "taker_buy_base": 1330276.2, "taker_buy_quote": 2933205.83788 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.2164, "high": 2.2244, "low": 2.1822, "close": 2.1924, "volume": 2962445.1, "close_time": 1743911999999, "quote_volume": 6521674.83241, "trades": 28794, "taker_buy_base": 1591083.4, "taker_buy_quote": 3502110.70603 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 2.1924, "high": 2.1926, "low": 2.1522, "close": 2.1561, "volume": 4320616.7, "close_time": 1743926399999, "quote_volume": 9381644.11626, "trades": 38495, "taker_buy_base": 1961409.6, "taker_buy_quote": 4261074.13357 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 2.1561, "high": 2.178, "low": 2.1384, "close": 2.1505, "volume": 4406726.4, "close_time": 1743940799999, "quote_volume": 9492958.49836, "trades": 42353, "taker_buy_base": 2253830.7, "taker_buy_quote": 4856917.17264 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 2.1502, "high": 2.1543, "low": 2.0819, "close": 2.0863, "volume": 10181267.7, "close_time": 1743955199999, "quote_volume": 21480003.16503, "trades": 74395, "taker_buy_base": 5118238.5, "taker_buy_quote": 10799461.15002 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 2.0857, "high": 2.0911, "low": 1.935, "close": 1.9478, "volume": 24646181.7, "close_time": 1743969599999, "quote_volume": 49261683.70756, "trades": 155205, "taker_buy_base": 10819355.5, "taker_buy_quote": 21610950.58917 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 1.9475, "high": 1.9573, "low": 1.8829, "close": 1.9215, "volume": 21610112.6, "close_time": 1743983999999, "quote_volume": 41480962.95679, "trades": 116597, "taker_buy_base": 9773829.1, "taker_buy_quote": 18768937.88213 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.9215, "high": 1.9627, "low": 1.8203, "close": 1.8548, "volume": 15811630.5, "close_time": 1743998399999, "quote_volume": 30030757.92185, "trades": 92332, "taker_buy_base": 7496033.7, "taker_buy_quote": 14262001.43069 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 1.8549, "high": 1.8875, "low": 1.7174, "close": 1.7434, "volume": 30892613.7, "close_time": 1744012799999, "quote_volume": 55583726.80783, "trades": 191786, "taker_buy_base": 13403515.4, "taker_buy_quote": 24120419.70676 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 1.7429, "high": 1.8696, "low": 1.7382, "close": 1.8202, "volume": 21597696.0, "close_time": 1744027199999, "quote_volume": 39188850.1978, "trades": 103044, "taker_buy_base": 11997164.3, "taker_buy_quote": 21785863.2185 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 1.8204, "high": 2.1, "low": 1.8059, "close": 1.9902, "volume": 67812378.0, "close_time": 1744041599999, "quote_volume": 133438079.72056, "trades": 285379, "taker_buy_base": 32607380.3, "taker_buy_quote": 64117456.46157 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 1.99, "high": 2.0499, "low": 1.9651, "close": 2.0097, "volume": 18466419.2, "close_time": 1744055999999, "quote_volume": 37172872.74979, "trades": 95201, "taker_buy_base": 9593622.9, "taker_buy_quote": 19311934.00679 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 2.0099, "high": 2.0886, "low": 2.0001, "close": 2.0191, "volume": 11128520.7, "close_time": 1744070399999, "quote_volume": 22807449.87117, "trades": 59639, "taker_buy_base": 5336005.3, "taker_buy_quote": 10939866.21925 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.0192, "high": 2.1031, "low": 1.998, "close": 2.0653, "volume": 11351877.0, "close_time": 1744084799999, "quote_volume": 23424848.45509, "trades": 60911, "taker_buy_base": 5489955.8, "taker_buy_quote": 11327301.89417 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 2.0652, "high": 2.0964, "low": 2.0069, "close": 2.0276, "volume": 11193688.9, "close_time": 1744099199999, "quote_volume": 22936218.11234, "trades": 56633, "taker_buy_base": 6609939.4, "taker_buy_quote": 13572689.72572 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 2.0275, "high": 2.0908, "low": 2.0053, "close": 2.0855, "volume": 7973751.3, "close_time": 1744113599999, "quote_volume": 16273924.42449, "trades": 53542, "taker_buy_base": 4294465.0, "taker_buy_quote": 8769628.35223 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 2.0857, "high": 2.0942, "low": 2.0011, "close": 2.01, "volume": 17950586.7, "close_time": 1744127999999, "quote_volume": 36816328.11578, "trades": 110293, "taker_buy_base": 8558207.9, "taker_buy_quote": 17550949.05844 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 2.0098, "high": 2.016, "low": 1.9248, "close": 1.9799, "volume": 29248648.7, "close_time": 1744142399999, "quote_volume": 57763516.10813, "trades": 218589, "taker_buy_base": 12418749.4, "taker_buy_quote": 24517099.59749 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 1.98, "high": 1.9981, "low": 1.9239, "close": 1.9306, "volume": 6744721.8, "close_time": 1744156799999, "quote_volume": 13205665.71447, "trades": 77362, "taker_buy_base": 3266893.3, "taker_buy_quote": 6397244.19147 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.9306, "high": 1.962, "low": 1.8627, "close": 1.8883, "volume": 20450328.8, "close_time": 1744171199999, "quote_volume": 39089936.80774, "trades": 165031, "taker_buy_base": 9907758.5, "taker_buy_quote": 18942652.37321 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 1.888, "high": 1.998, "low": 1.8835, "close": 1.9741, "volume": 16526992.2, "close_time": 1744185599999, "quote_volume": 32216223.2663, "trades": 131147, "taker_buy_base": 9273613.3, "taker_buy_quote": 18072695.66723 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 1.9742, "high": 2.0277, "low": 1.8824, "close": 1.9185, "volume": 23654806.3, "close_time": 1744199999999, "quote_volume": 46106643.46288, "trades": 157856, "taker_buy_base": 13063349.9, "taker_buy_quote": 25447218.83348 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 1.9184, "high": 1.9905, "low": 1.8834, "close": 1.9526, "volume": 21891562.9, "close_time": 1744214399999, "quote_volume": 42450736.86737, "trades": 195263, "taker_buy_base": 10941082.5, "taker_buy_quote": 21213026.71062 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 1.9526, "high": 2.2728, "low": 1.9462, "close": 2.2554, "volume": 63689219.0, "close_time": 1744228799999, "quote_volume": 137674708.29333, "trades": 385353, "taker_buy_base": 33206782.9, "taker_buy_quote": 71979567.71014 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 2.2555, "high": 2.2887, "low": 2.2195, "close": 2.2217, "volume": 13992530.2, "close_time": 1744243199999, "quote_volume": 31511887.6809, "trades": 92395, "taker_buy_base": 7482574.4, "taker_buy_quote": 16859382.16292 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.2216, "high": 2.2304, "low": 2.1303, "close": 2.157, "volume": 12635585.0, "close_time": 1744257599999, "quote_volume": 27603006.03218, "trades": 77288, "taker_buy_base": 6144742.0, "taker_buy_quote": 13432431.10197 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 2.1568, "high": 2.1741, "low": 2.1071, "close": 2.1439, "volume": 18923195.8, "close_time": 1744271999999, "quote_volume": 40444472.92623, "trades": 89984, "taker_buy_base": 11533110.7, "taker_buy_quote": 24610986.04954 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 2.1439, "high": 2.1541, "low": 2.117, "close": 2.146, "volume": 7031304.8, "close_time": 1744286399999, "quote_volume": 15028095.07374, "trades": 55015, "taker_buy_base": 3123298.5, "taker_buy_quote": 6677441.998 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 2.146, "high": 2.1976, "low": 2.0511, "close": 2.0635, "volume": 27308742.2, "close_time": 1744300799999, "quote_volume": 58531207.7754, "trades": 158365, "taker_buy_base": 13922566.2, "taker_buy_quote": 29852940.53545 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 2.0634, "high": 2.1009, "low": 2.055, "close": 2.0835, "volume": 13107676.1, "close_time": 1744315199999, "quote_volume": 27224585.94627, "trades": 87597, "taker_buy_base": 6915632.7, "taker_buy_quote": 14367895.78062 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 2.0834, "high": 2.1317, "low": 2.0828, "close": 2.1127, "volume": 6587290.5, "close_time": 1744329599999, "quote_volume": 13876197.33587, "trades": 37775, "taker_buy_base": 3345270.0, "taker_buy_quote": 7046690.61806 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.1126, "high": 2.1742, "low": 2.0966, "close": 2.1714, "volume": 8819075.7, "close_time": 1744343999999, "quote_volume": 18863674.76195, "trades": 51869, "taker_buy_base": 4529207.2, "taker_buy_quote": 9690930.4251 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 2.1712, "high": 2.2082, "low": 2.1578, "close": 2.1845, "volume": 7664849.4, "close_time": 1744358399999, "quote_volume": 16740276.6644, "trades": 42110, "taker_buy_base": 3947217.5, "taker_buy_quote": 8622525.55111 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 2.1845, "high": 2.2223, "low": 2.168, "close": 2.1796, "volume": 14620051.1, "close_time": 1744372799999, "quote_volume": 32010923.59295, "trades": 78232, "taker_buy_base": 7542989.2, "taker_buy_quote": 16520336.53135 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 2.1797, "high": 2.2323, "low": 2.1559, "close": 2.1876, "volume": 27272124.8, "close_time": 1744387199999, "quote_volume": 59607812.48557, "trades": 138728, "taker_buy_base": 14465518.1, "taker_buy_quote": 31630796.18002 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.1877, "high": 2.2499, "low": 2.1738, "close": 2.2242, "volume": 12662592.5, "close_time": 1744401599999, "quote_volume": 27974639.91668, "trades": 78958, "taker_buy_base": 7111606.3, "taker_buy_quote": 15713505.7323 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.2241, "high": 2.2457, "low": 2.1753, "close": 2.1882, "volume": 8527898.0, "close_time": 1744415999999, "quote_volume": 18856957.86318, "trades": 43860, "taker_buy_base": 4338135.1, "taker_buy_quote": 9594794.42196 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.188, "high": 2.1908, "low": 2.1575, "close": 2.167, "volume": 6829346.4, "close_time": 1744430399999, "quote_volume": 14867474.84231, "trades": 38943, "taker_buy_base": 3561859.8, "taker_buy_quote": 7756105.55646 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 2.167, "high": 2.2097, "low": 2.1576, "close": 2.2016, "volume": 9413664.8, "close_time": 1744444799999, "quote_volume": 20595596.40118, "trades": 45659, "taker_buy_base": 5130791.6, "taker_buy_quote": 11226883.00376 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.2016, "high": 2.239, "low": 2.188, "close": 2.2023, "volume": 11748616.6, "close_time": 1744459199999, "quote_volume": 26011809.3248, "trades": 50621, "taker_buy_base": 6363591.7, "taker_buy_quote": 14090427.70734 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.2025, "high": 2.3668, "low": 2.1871, "close": 2.3178, "volume": 35143225.4, "close_time": 1744473599999, "quote_volume": 79916361.93317, "trades": 153501, "taker_buy_base": 18362123.1, "taker_buy_quote": 41823024.35261 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.3178, "high": 2.3574, "low": 2.2716, "close": 2.3394, "volume": 12831978.3, "close_time": 1744487999999, "quote_volume": 29659782.82846, "trades": 70885, "taker_buy_base": 6681642.7, "taker_buy_quote": 15441273.97987 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 2.3394, "high": 2.3979, "low": 2.3385, "close": 2.3463, "volume": 11853100.6, "close_time": 1744502399999, "quote_volume": 28021619.7063, "trades": 71693, "taker_buy_base": 5936509.8, "taker_buy_quote": 14036619.11924 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.3465, "high": 2.4175, "low": 2.3147, "close": 2.4114, "volume": 18716123.2, "close_time": 1744516799999, "quote_volume": 43980598.75379, "trades": 101320, "taker_buy_base": 10285934.2, "taker_buy_quote": 24176352.24655 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 2.4111, "high": 2.4114, "low": 2.3171, "close": 2.3241, "volume": 11811949.0, "close_time": 1744531199999, "quote_volume": 27838396.90757, "trades": 67863, "taker_buy_base": 5560069.5, "taker_buy_quote": 13105044.44577 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 2.3242, "high": 2.3698, "low": 2.3037, "close": 2.3288, "volume": 10780959.7, "close_time": 1744545599999, "quote_volume": 25206540.48733, "trades": 61749, "taker_buy_base": 5375779.6, "taker_buy_quote": 12573676.8558 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 2.329, "high": 2.3456, "low": 2.2443, "close": 2.2633, "volume": 19814201.5, "close_time": 1744559999999, "quote_volume": 45213072.49279, "trades": 82203, "taker_buy_base": 10491493.2, "taker_buy_quote": 23918134.76198 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 2.2632, "high": 2.3301, "low": 2.2098, "close": 2.2352, "volume": 17705759.2, "close_time": 1744574399999, "quote_volume": 40331367.6894, "trades": 93890, "taker_buy_base": 8727072.5, "taker_buy_quote": 19908877.06845 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 2.2355, "high": 2.2567, "low": 2.2032, "close": 2.2335, "volume": 13492225.7, "close_time": 1744588799999, "quote_volume": 29993318.53077, "trades": 71437, "taker_buy_base": 6474259.9, "taker_buy_quote": 14393135.56126 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.2335, "high": 2.3211, "low": 2.2259, "close": 2.2535, "volume": 14204294.9, "close_time": 1744603199999, "quote_volume": 32211955.3449, "trades": 85565, "taker_buy_base": 7586053.7, "taker_buy_quote": 17202231.05248 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 2.2536, "high": 2.2925, "low": 2.227, "close": 2.2552, "volume": 10177100.1, "close_time": 1744617599999, "quote_volume": 23025382.23484, "trades": 57895, "taker_buy_base": 5173772.2, "taker_buy_quote": 11704737.31649 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.2554, "high": 2.3319, "low": 2.2533, "close": 2.3248, "volume": 10903641.3, "close_time": 1744631999999, "quote_volume": 25066556.83782, "trades": 81259, "taker_buy_base": 5453349.9, "taker_buy_quote": 12529850.3534 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.3248, "high": 2.351, "low": 2.2066, "close": 2.2116, "volume": 26201942.6, "close_time": 1744646399999, "quote_volume": 59930123.24195, "trades": 146921, "taker_buy_base": 10797291.6, "taker_buy_quote": 24722189.33872 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.2117, "high": 2.2439, "low": 2.193, "close": 2.2127, "volume": 13768907.7, "close_time": 1744660799999, "quote_volume": 30541156.52303, "trades": 75408, "taker_buy_base": 6493624.3, "taker_buy_quote": 14407075.1977 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.2128, "high": 2.2143, "low": 2.1724, "close": 2.1925, "volume": 5612689.5, "close_time": 1744675199999, "quote_volume": 12305750.50552, "trades": 41109, "taker_buy_base": 2458179.4, "taker_buy_quote": 5389776.51365 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.1925, "high": 2.2037, "low": 2.1654, "close": 2.2005, "volume": 7781094.7, "close_time": 1744689599999, "quote_volume": 17010646.18094, "trades": 53571, "taker_buy_base": 3677602.5, "taker_buy_quote": 8040921.94673 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.2004, "high": 2.23, "low": 2.1782, "close": 2.2033, "volume": 8187066.7, "close_time": 1744703999999, "quote_volume": 18001675.59558, "trades": 47098, "taker_buy_base": 4232925.6, "taker_buy_quote": 9310426.95565 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.2031, "high": 2.2387, "low": 2.1747, "close": 2.1988, "volume": 9176802.2, "close_time": 1744718399999, "quote_volume": 20241362.04704, "trades": 51303, "taker_buy_base": 4445589.0, "taker_buy_quote": 9806414.67612 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 2.1987, "high": 2.25, "low": 2.1298, "close": 2.161, "volume": 28190690.1, "close_time": 1744732799999, "quote_volume": 61425912.37697, "trades": 187332, "taker_buy_base": 14632481.1, "taker_buy_quote": 31891770.70504 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 2.1611, "high": 2.1684, "low": 2.0967, "close": 2.123, "volume": 8107310.9, "close_time": 1744747199999, "quote_volume": 17242882.00052, "trades": 64527, "taker_buy_base": 3932524.3, "taker_buy_quote": 8367251.44655 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 2.123, "high": 2.1405, "low": 2.0836, "close": 2.0889, "volume": 5309396.0, "close_time": 1744761599999, "quote_volume": 11194484.97894, "trades": 46027, "taker_buy_base": 2610272.1, "taker_buy_quote": 5504150.20075 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.0887, "high": 2.1143, "low": 2.0694, "close": 2.0966, "volume": 5896231.1, "close_time": 1744775999999, "quote_volume": 12352724.21598, "trades": 54536, "taker_buy_base": 3195478.3, "taker_buy_quote": 6698211.01161 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 2.0964, "high": 2.1111, "low": 2.0725, "close": 2.0849, "volume": 5955111.1, "close_time": 1744790399999, "quote_volume": 12449009.9486, "trades": 43673, "taker_buy_base": 3171195.7, "taker_buy_quote": 6630017.84647 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 2.0849, "high": 2.1066, "low": 2.0547, "close": 2.0906, "volume": 8018959.9, "close_time": 1744804799999, "quote_volume": 16700775.11982, "trades": 66567, "taker_buy_base": 3785972.7, "taker_buy_quote": 7889856.69526 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 2.0906, "high": 2.1356, "low": 2.0591, "close": 2.0987, "volume": 12407093.2, "close_time": 1744819199999, "quote_volume": 26036696.66752, "trades": 85317, "taker_buy_base": 6643584.4, "taker_buy_quote": 13943586.2799 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 2.0987, "high": 2.1264, "low": 2.0212, "close": 2.1047, "volume": 18290456.7, "close_time": 1744833599999, "quote_volume": 37911490.80911, "trades": 131582, "taker_buy_base": 9124076.1, "taker_buy_quote": 18914080.9045 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 2.1042, "high": 2.1232, "low": 2.0476, "close": 2.0555, "volume": 7569442.5, "close_time": 1744847999999, "quote_volume": 15744513.75518, "trades": 60143, "taker_buy_base": 3666035.0, "taker_buy_quote": 7624268.61392 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.0556, "high": 2.0785, "low": 2.0437, "close": 2.0705, "volume": 4870421.0, "close_time": 1744862399999, "quote_volume": 10041130.56225, "trades": 44999, "taker_buy_base": 2557262.3, "taker_buy_quote": 5272401.45113 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 2.0704, "high": 2.1167, "low": 2.0634, "close": 2.1053, "volume": 5745419.8, "close_time": 1744876799999, "quote_volume": 12043913.27649, "trades": 44023, "taker_buy_base": 2671142.2, "taker_buy_quote": 5599979.00544 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 2.1054, "high": 2.1121, "low": 2.0847, "close": 2.1032, "volume": 4689795.1, "close_time": 1744891199999, "quote_volume": 9842300.81024, "trades": 35145, "taker_buy_base": 2149982.9, "taker_buy_quote": 4511317.43836 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.1033, "high": 2.1192, "low": 2.055, "close": 2.1045, "volume": 8177616.0, "close_time": 1744905599999, "quote_volume": 17109824.41306, "trades": 62179, "taker_buy_base": 3843179.5, "taker_buy_quote": 8042031.27216 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 2.1045, "high": 2.1705, "low": 2.0966, "close": 2.1231, "volume": 11102492.0, "close_time": 1744919999999, "quote_volume": 23714033.20431, "trades": 75146, "taker_buy_base": 5436021.2, "taker_buy_quote": 11609596.67963 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 2.1229, "high": 2.1446, "low": 2.1095, "close": 2.123, "volume": 5472603.4, "close_time": 1744934399999, "quote_volume": 11648643.68788, "trades": 36550, "taker_buy_base": 2811734.7, "taker_buy_quote": 5985417.69484 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.1231, "high": 2.1379, "low": 2.1015, "close": 2.122, "volume": 3290724.2, "close_time": 1744948799999, "quote_volume": 6973031.92846, "trades": 34706, "taker_buy_base": 1520858.3, "taker_buy_quote": 3222084.47218 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 2.122, "high": 2.1272, "low": 2.0963, "close": 2.1214, "volume": 3829797.9, "close_time": 1744963199999, "quote_volume": 8079491.76055, "trades": 32542, "taker_buy_base": 2065914.2, "taker_buy_quote": 4356873.07082 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 2.1215, "high": 2.1431, "low": 2.1088, "close": 2.1284, "volume": 3623367.3, "close_time": 1744977599999, "quote_volume": 7700319.09862, "trades": 32349, "taker_buy_base": 1660099.2, "taker_buy_quote": 3527489.26109 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 2.1284, "high": 2.1405, "low": 2.0951, "close": 2.1084, "volume": 7004269.1, "close_time": 1744991999999, "quote_volume": 14867297.07994, "trades": 44112, "taker_buy_base": 3255097.3, "taker_buy_quote": 6911849.50479 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 2.1084, "high": 2.1542, "low": 2.1041, "close": 2.1462, "volume": 4739351.3, "close_time": 1745006399999, "quote_volume": 10108443.94691, "trades": 37856, "taker_buy_base": 2120443.8, "taker_buy_quote": 4524476.8289 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 2.146, "high": 2.1484, "low": 2.1073, "close": 2.1202, "volume": 2873224.6, "close_time": 1745020799999, "quote_volume": 6114184.71848, "trades": 24520, "taker_buy_base": 1399555.3, "taker_buy_quote": 2975811.89963 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.1203, "high": 2.151, "low": 2.1111, "close": 2.1411, "volume": 4633054.8, "close_time": 1745035199999, "quote_volume": 9892533.32654, "trades": 30124, "taker_buy_base": 2628911.7, "taker_buy_quote": 5615198.21432 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 2.1411, "high": 2.1625, "low": 2.1303, "close": 2.1527, "volume": 4474171.4, "close_time": 1745049599999, "quote_volume": 9595404.63095, "trades": 30001, "taker_buy_base": 2525415.7, "taker_buy_quote": 5414007.52548 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 2.1526, "high": 2.1596, "low": 2.1324, "close": 2.1402, "volume": 3234175.3, "close_time": 1745063999999, "quote_volume": 6935478.76458, "trades": 25554, "taker_buy_base": 1348017.9, "taker_buy_quote": 2890617.76508 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 2.1402, "high": 2.1569, "low": 2.1354, "close": 2.1398, "volume": 2664601.2, "close_time": 1745078399999, "quote_volume": 5718809.11138, "trades": 25169, "taker_buy_base": 1453688.2, "taker_buy_quote": 3120457.07077 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 2.1398, "high": 2.1789, "low": 2.122, "close": 2.1592, "volume": 5462056.6, "close_time": 1745092799999, "quote_volume": 11745072.24124, "trades": 43118, "taker_buy_base": 2725432.2, "taker_buy_quote": 5856610.05335 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 2.159, "high": 2.1703, "low": 2.1512, "close": 2.1549, "volume": 2920988.8, "close_time": 1745107199999, "quote_volume": 6315466.08973, "trades": 23536, "taker_buy_base": 1564715.8, "taker_buy_quote": 3383226.26744 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.155, "high": 2.1643, "low": 2.1464, "close": 2.1563, "volume": 3214371.1, "close_time": 1745121599999, "quote_volume": 6926355.94651, "trades": 27030, "taker_buy_base": 1694230.0, "taker_buy_quote": 3649848.99749 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 2.1563, "high": 2.1722, "low": 2.123, "close": 2.138, "volume": 4248884.4, "close_time": 1745135999999, "quote_volume": 9124241.7482, "trades": 34624, "taker_buy_base": 2076308.0, "taker_buy_quote": 4457974.61662 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 2.1381, "high": 2.142, "low": 2.0828, "close": 2.0962, "volume": 7373386.3, "close_time": 1745150399999, "quote_volume": 15555050.20959, "trades": 42332, "taker_buy_base": 3019486.7, "taker_buy_quote": 6374658.2147 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 2.0962, "high": 2.1172, "low": 2.085, "close": 2.088, "volume": 6273973.3, "close_time": 1745164799999, "quote_volume": 13192602.94523, "trades": 35387, "taker_buy_base": 3296707.8, "taker_buy_quote": 6932065.13647 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 2.088, "high": 2.1097, "low": 2.0821, "close": 2.1073, "volume": 3922242.7, "close_time": 1745179199999, "quote_volume": 8230046.02829, "trades": 31840, "taker_buy_base": 1852629.5, "taker_buy_quote": 3887660.97049 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 2.1073, "high": 2.1381, "low": 2.092, "close": 2.1135, "volume": 4259111.2, "close_time": 1745193599999, "quote_volume": 9010045.52145, "trades": 32871, "taker_buy_base": 2063216.7, "taker_buy_quote": 4366796.15225 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.1135, "high": 2.216, "low": 2.1096, "close": 2.1972, "volume": 16835337.3, "close_time": 1745207999999, "quote_volume": 36803069.5887, "trades": 106733, "taker_buy_base": 8513140.7, "taker_buy_quote": 18607272.9126 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 2.1972, "high": 2.2697, "low": 2.1965, "close": 2.2471, "volume": 9587268.9, "close_time": 1745222399999, "quote_volume": 21431918.05837, "trades": 67382, "taker_buy_base": 4936833.8, "taker_buy_quote": 11034333.41539 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.2471, "high": 2.2852, "low": 2.2331, "close": 2.2416, "volume": 10255755.0, "close_time": 1745236799999, "quote_volume": 23182655.12845, "trades": 67407, "taker_buy_base": 5120665.5, "taker_buy_quote": 11580607.7227 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 2.2416, "high": 2.269, "low": 2.2186, "close": 2.2421, "volume": 13350147.4, "close_time": 1745251199999, "quote_volume": 29969671.47465, "trades": 91648, "taker_buy_base": 7015441.9, "taker_buy_quote": 15746437.95681 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 2.2422, "high": 2.2476, "low": 2.1365, "close": 2.1982, "volume": 13910036.7, "close_time": 1745265599999, "quote_volume": 30337644.92123, "trades": 103277, "taker_buy_base": 6482102.7, "taker_buy_quote": 14136488.66591 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 2.1983, "high": 2.2135, "low": 2.1781, "close": 2.1964, "volume": 3608129.9, "close_time": 1745279999999, "quote_volume": 7915040.58358, "trades": 32767, "taker_buy_base": 1671278.2, "taker_buy_quote": 3666707.97046 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.1965, "high": 2.269, "low": 2.1679, "close": 2.2304, "volume": 8903230.9, "close_time": 1745294399999, "quote_volume": 19840711.94987, "trades": 82484, "taker_buy_base": 4658418.5, "taker_buy_quote": 10382610.12812 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 2.2303, "high": 2.2907, "low": 2.2185, "close": 2.2843, "volume": 10006830.9, "close_time": 1745308799999, "quote_volume": 22518413.13776, "trades": 73187, "taker_buy_base": 5521612.0, "taker_buy_quote": 12425702.575 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 2.2843, "high": 2.3353, "low": 2.284, "close": 2.3281, "volume": 11310706.4, "close_time": 1745323199999, "quote_volume": 26131162.33876, "trades": 73364, "taker_buy_base": 6150612.2, "taker_buy_quote": 14210419.362 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 2.3281, "high": 2.4423, "low": 2.3214, "close": 2.3951, "volume": 24280730.9, "close_time": 1745337599999, "quote_volume": 57964416.41492, "trades": 170741, "taker_buy_base": 12323163.8, "taker_buy_quote": 29416528.4752 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 2.3952, "high": 2.4657, "low": 2.3865, "close": 2.4634, "volume": 16398306.8, "close_time": 1745351999999, "quote_volume": 39673923.19594, "trades": 90663, "taker_buy_base": 6753509.1, "taker_buy_quote": 16360308.38454 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 2.4635, "high": 2.7488, "low": 2.4455, "close": 2.6674, "volume": 29438380.3, "close_time": 1745366399999, "quote_volume": 77126549.25485, "trades": 238961, "taker_buy_base": 15486476.5, "taker_buy_quote": 40552380.20849 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.6672, "high": 2.826, "low": 2.6672, "close": 2.8035, "volume": 30542401.2, "close_time": 1745380799999, "quote_volume": 83663746.37769, "trades": 226306, "taker_buy_base": 15847771.8, "taker_buy_quote": 43456922.94305 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.8037, "high": 2.968, "low": 2.7872, "close": 2.9484, "volume": 27853022.9, "close_time": 1745395199999, "quote_volume": 80649074.6629, "trades": 244587, "taker_buy_base": 14433687.6, "taker_buy_quote": 41797535.33204 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.9487, "high": 2.9571, "low": 2.8543, "close": 2.8688, "volume": 16882582.3, "close_time": 1745409599999, "quote_volume": 49011211.43406, "trades": 144402, "taker_buy_base": 8158568.1, "taker_buy_quote": 23702067.23204 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.8687, "high": 3.073, "low": 2.8576, "close": 2.9943, "volume": 54658871.8, "close_time": 1745423999999, "quote_volume": 161853053.21925, "trades": 431168, "taker_buy_base": 28136306.4, "taker_buy_quote": 83339536.79626 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.9944, "high": 3.0786, "low": 2.8984, "close": 2.9694, "volume": 29127792.1, "close_time": 1745438399999, "quote_volume": 86905457.46858, "trades": 228537, "taker_buy_base": 14345436.7, "taker_buy_quote": 42816669.65273 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.9693, "high": 3.0619, "low": 2.9366, "close": 2.9662, "volume": 11386817.8, "close_time": 1745452799999, "quote_volume": 34047522.20673, "trades": 104814, "taker_buy_base": 5799812.0, "taker_buy_quote": 17348745.53111 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.9656, "high": 3.0595, "low": 2.895, "close": 2.9379, "volume": 19406870.9, "close_time": 1745467199999, "quote_volume": 57833605.18781, "trades": 192239, "taker_buy_base": 10209264.5, "taker_buy_quote": 30447720.10812 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.9378, "high": 3.1296, "low": 2.9371, "close": 3.0341, "volume": 24128679.1, "close_time": 1745481599999, "quote_volume": 73231385.53148, "trades": 210042, "taker_buy_base": 13801394.0, "taker_buy_quote": 41896301.33136 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 3.0341, "high": 3.0459, "low": 2.9481, "close": 2.9915, "volume": 19361459.0, "close_time": 1745495999999, "quote_volume": 57771607.48292, "trades": 163573, "taker_buy_base": 9886163.8, "taker_buy_quote": 29482483.54073 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.9915, "high": 3.3463, "low": 2.9771, "close": 3.2559, "volume": 53314452.4, "close_time": 1745510399999, "quote_volume": 168995544.04191, "trades": 389234, "taker_buy_base": 29625829.4, "taker_buy_quote": 94088324.27329 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 3.2558, "high": 3.3944, "low": 3.2301, "close": 3.2944, "volume": 32172184.3, "close_time": 1745524799999, "quote_volume": 106194112.47682, "trades": 279854, "taker_buy_base": 18164160.1, "taker_buy_quote": 59981316.158 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 3.2946, "high": 3.3556, "low": 3.22, "close": 3.3437, "volume": 17177089.9, "close_time": 1745539199999, "quote_volume": 56457519.51337, "trades": 143148, "taker_buy_base": 9560948.6, "taker_buy_quote": 31439974.26674 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.3438, "high": 3.4192, "low": 3.2736, "close": 3.3417, "volume": 23504723.4, "close_time": 1745553599999, "quote_volume": 78656286.37903, "trades": 233213, "taker_buy_base": 12975351.9, "taker_buy_quote": 43445429.05394 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 3.3417, "high": 3.6143, "low": 3.3291, "close": 3.5728, "volume": 33745400.9, "close_time": 1745567999999, "quote_volume": 118102609.67328, "trades": 320494, "taker_buy_base": 18158253.9, "taker_buy_quote": 63508460.52699 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 3.5728, "high": 3.7397, "low": 3.5584, "close": 3.7081, "volume": 35303283.7, "close_time": 1745582399999, "quote_volume": 128851933.92362, "trades": 338775, "taker_buy_base": 18239346.0, "taker_buy_quote": 66590625.88932 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 3.708, "high": 3.8121, "low": 3.6048, "close": 3.6729, "volume": 43522914.0, "close_time": 1745596799999, "quote_volume": 161278380.7472, "trades": 380938, "taker_buy_base": 21640548.9, "taker_buy_quote": 80151149.9783 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 3.673, "high": 3.72, "low": 3.5212, "close": 3.599, "volume": 23791206.9, "close_time": 1745611199999, "quote_volume": 86055540.96431, "trades": 224867, "taker_buy_base": 11146027.9, "taker_buy_quote": 40283148.86755 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 3.599, "high": 3.606, "low": 3.4659, "close": 3.519, "volume": 12367093.1, "close_time": 1745625599999, "quote_volume": 43669726.72208, "trades": 131896, "taker_buy_base": 6046838.4, "taker_buy_quote": 21370412.13807 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.519, "high": 3.6462, "low": 3.519, "close": 3.6299, "volume": 13993981.8, "close_time": 1745639999999, "quote_volume": 50254182.78107, "trades": 147277, "taker_buy_base": 7524316.3, "taker_buy_quote": 27019305.25719 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 3.6299, "high": 3.6491, "low": 3.5384, "close": 3.5474, "volume": 10931051.5, "close_time": 1745654399999, "quote_volume": 39323277.20293, "trades": 116600, "taker_buy_base": 5224082.1, "taker_buy_quote": 18810922.58952 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 3.5474, "high": 3.5755, "low": 3.4102, "close": 3.4365, "volume": 19076870.4, "close_time": 1745668799999, "quote_volume": 66655970.2863, "trades": 175259, "taker_buy_base": 7934299.7, "taker_buy_quote": 27739031.48888 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 3.4365, "high": 3.4873, "low": 3.3554, "close": 3.4752, "volume": 19261288.3, "close_time": 1745683199999, "quote_volume": 65926436.34837, "trades": 167878, "taker_buy_base": 9024884.1, "taker_buy_quote": 30927250.70347 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 3.475, "high": 3.4999, "low": 3.4411, "close": 3.4858, "volume": 6137104.0, "close_time": 1745697599999, "quote_volume": 21286855.24441, "trades": 71954, "taker_buy_base": 3202913.7, "taker_buy_quote": 11112511.43405 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 3.4856, "high": 3.5564, "low": 3.4763, "close": 3.5197, "volume": 8289560.2, "close_time": 1745711999999, "quote_volume": 29127966.57579, "trades": 82322, "taker_buy_base": 4413840.8, "taker_buy_quote": 15517590.57726 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.5198, "high": 3.6401, "low": 3.4235, "close": 3.5667, "volume": 16305132.9, "close_time": 1745726399999, "quote_volume": 57647927.88957, "trades": 173478, "taker_buy_base": 8164760.4, "taker_buy_quote": 28894232.65446 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 3.5667, "high": 3.6429, "low": 3.5263, "close": 3.617, "volume": 11248594.8, "close_time": 1745740799999, "quote_volume": 40280232.42938, "trades": 108755, "taker_buy_base": 5629416.6, "taker_buy_quote": 20162560.81681 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 3.617, "high": 3.6551, "low": 3.5686, "close": 3.6254, "volume": 10250788.8, "close_time": 1745755199999, "quote_volume": 37096648.17002, "trades": 101329, "taker_buy_base": 5326694.3, "taker_buy_quote": 19287620.46866 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 3.6252, "high": 3.641, "low": 3.5341, "close": 3.542, "volume": 11366458.6, "close_time": 1745769599999, "quote_volume": 40813257.56418, "trades": 123437, "taker_buy_base": 5756061.7, "taker_buy_quote": 20654974.05418 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 3.5421, "high": 3.6329, "low": 3.533, "close": 3.611, "volume": 6666638.0, "close_time": 1745783999999, "quote_volume": 23887356.8366, "trades": 80928, "taker_buy_base": 3210295.6, "taker_buy_quote": 11501640.13072 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 3.611, "high": 3.6434, "low": 3.5462, "close": 3.5581, "volume": 7992529.4, "close_time": 1745798399999, "quote_volume": 28691094.17515, "trades": 83925, "taker_buy_base": 3695038.8, "taker_buy_quote": 13270450.84368 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.5579, "high": 3.5704, "low": 3.39, "close": 3.546, "volume": 20643418.0, "close_time": 1745812799999, "quote_volume": 71679587.02732, "trades": 192211, "taker_buy_base": 10700534.5, "taker_buy_quote": 37116551.66062 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 3.5464, "high": 3.7253, "low": 3.5449, "close": 3.7119, "volume": 18714016.1, "close_time": 1745827199999, "quote_volume": 68059073.78509, "trades": 169800, "taker_buy_base": 9746024.6, "taker_buy_quote": 35463145.22273 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 3.712, "high": 3.875, "low": 3.671, "close": 3.79, "volume": 30062844.2, "close_time": 1745841599999, "quote_volume": 113490812.89574, "trades": 318079, "taker_buy_base": 16154893.2, "taker_buy_quote": 61057390.08655 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 3.79, "high": 3.8212, "low": 3.5331, "close": 3.5833, "volume": 32919088.9, "close_time": 1745855999999, "quote_volume": 121059277.3462, "trades": 348242, "taker_buy_base": 17707469.1, "taker_buy_quote": 65140156.26451 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 3.5832, "high": 3.6409, "low": 3.5163, "close": 3.6364, "volume": 17344549.3, "close_time": 1745870399999, "quote_volume": 62005540.86139, "trades": 199497, "taker_buy_base": 8777357.0, "taker_buy_quote": 31386617.05365 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 3.6363, "high": 3.6381, "low": 3.486, "close": 3.5265, "volume": 11852712.3, "close_time": 1745884799999, "quote_volume": 41935408.2246, "trades": 119717, "taker_buy_base": 6027178.8, "taker_buy_quote": 21303602.104 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.5269, "high": 3.5882, "low": 3.505, "close": 3.5572, "volume": 11390734.1, "close_time": 1745899199999, "quote_volume": 40404208.33668, "trades": 116437, "taker_buy_base": 5938058.6, "taker_buy_quote": 21061935.33604 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 3.5573, "high": 3.6347, "low": 3.46, "close": 3.6185, "volume": 11716509.5, "close_time": 1745913599999, "quote_volume": 41494936.03471, "trades": 126685, "taker_buy_base": 5411800.9, "taker_buy_quote": 19175276.28044 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 3.6185, "high": 3.6349, "low": 3.5271, "close": 3.5641, "volume": 12437191.2, "close_time": 1745927999999, "quote_volume": 44519730.18966, "trades": 118079, "taker_buy_base": 5476669.6, "taker_buy_quote": 19593927.5404 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 3.5641, "high": 3.606, "low": 3.4915, "close": 3.5772, "volume": 11832298.8, "close_time": 1745942399999, "quote_volume": 41967120.89056, "trades": 118143, "taker_buy_base": 5617186.5, "taker_buy_quote": 19931828.2842 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 3.5771, "high": 3.6172, "low": 3.4199, "close": 3.5656, "volume": 14577981.7, "close_time": 1745956799999, "quote_volume": 51929476.45699, "trades": 169202, "taker_buy_base": 7407327.1, "taker_buy_quote": 26414694.11376 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 3.5657, "high": 3.5696, "low": 3.4509, "close": 3.5319, "volume": 8213901.5, "close_time": 1745971199999, "quote_volume": 28847746.3486, "trades": 107884, "taker_buy_base": 3913119.2, "taker_buy_quote": 13747104.53228 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.5318, "high": 3.6036, "low": 3.5062, "close": 3.5605, "volume": 7717075.2, "close_time": 1745985599999, "quote_volume": 27447839.3025, "trades": 97911, "taker_buy_base": 3816896.5, "taker_buy_quote": 13576469.03386 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 3.5604, "high": 3.6011, "low": 3.5342, "close": 3.5579, "volume": 6467180.8, "close_time": 1745999999999, "quote_volume": 23090843.603, "trades": 65626, "taker_buy_base": 3598687.9, "taker_buy_quote": 12852782.02018 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 3.5579, "high": 3.5701, "low": 3.5144, "close": 3.5271, "volume": 5874926.9, "close_time": 1746014399999, "quote_volume": 20792795.96576, "trades": 97195, "taker_buy_base": 2796498.6, "taker_buy_quote": 9899399.46325 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 3.527, "high": 3.5289, "low": 3.2721, "close": 3.4213, "volume": 34964924.8, "close_time": 1746028799999, "quote_volume": 118127674.79921, "trades": 364402, "taker_buy_base": 17109890.7, "taker_buy_quote": 57764357.63705 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 3.4214, "high": 3.4676, "low": 3.3672, "close": 3.4247, "volume": 8596929.7, "close_time": 1746043199999, "quote_volume": 29355499.31435, "trades": 152658, "taker_buy_base": 4200568.9, "taker_buy_quote": 14346802.02581 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 3.425, "high": 3.5491, "low": 3.4206, "close": 3.5053, "volume": 10156925.8, "close_time": 1746057599999, "quote_volume": 35403280.68897, "trades": 155643, "taker_buy_base": 5021728.1, "taker_buy_quote": 17509532.24576 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.5051, "high": 3.547, "low": 3.4551, "close": 3.4708, "volume": 8027993.3, "close_time": 1746071999999, "quote_volume": 28122049.40685, "trades": 125731, "taker_buy_base": 3819299.0, "taker_buy_quote": 13385078.48762 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 3.4708, "high": 3.5297, "low": 3.4567, "close": 3.4932, "volume": 7186951.7, "close_time": 1746086399999, "quote_volume": 25098209.3428, "trades": 119460, "taker_buy_base": 3504241.2, "taker_buy_quote": 12237730.41811 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 3.4933, "high": 3.7093, "low": 3.4785, "close": 3.6799, "volume": 19116258.3, "close_time": 1746100799999, "quote_volume": 69213811.963, "trades": 215116, "taker_buy_base": 10254452.8, "taker_buy_quote": 37110788.76744 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 3.68, "high": 3.7666, "low": 3.6471, "close": 3.7056, "volume": 22600437.0, "close_time": 1746115199999, "quote_volume": 83894738.57633, "trades": 262719, "taker_buy_base": 10575236.7, "taker_buy_quote": 39263282.18678 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 3.7059, "high": 3.7383, "low": 3.6525, "close": 3.6672, "volume": 17782312.8, "close_time": 1746129599999, "quote_volume": 65461513.62721, "trades": 167543, "taker_buy_base": 8503969.2, "taker_buy_quote": 31282610.49584 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 3.6669, "high": 3.6996, "low": 3.5184, "close": 3.5504, "volume": 13127235.8, "close_time": 1746143999999, "quote_volume": 47407071.16651, "trades": 155767, "taker_buy_base": 5545936.4, "taker_buy_quote": 20010564.63173 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.5504, "high": 3.5717, "low": 3.48, "close": 3.5039, "volume": 20241651.1, "close_time": 1746158399999, "quote_volume": 71461265.17422, "trades": 204614, "taker_buy_base": 9990681.3, "taker_buy_quote": 35268318.52117 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 3.504, "high": 3.5149, "low": 3.416, "close": 3.4259, "volume": 13568391.0, "close_time": 1746172799999, "quote_volume": 47059905.77329, "trades": 153973, "taker_buy_base": 5755337.0, "taker_buy_quote": 19966914.49436 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 3.426, "high": 3.4876, "low": 3.4224, "close": 3.4458, "volume": 11834408.5, "close_time": 1746187199999, "quote_volume": 40945942.2496, "trades": 104919, "taker_buy_base": 5613428.0, "taker_buy_quote": 19424611.82709 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 3.4459, "high": 3.4992, "low": 3.4252, "close": 3.4478, "volume": 18947621.2, "close_time": 1746201599999, "quote_volume": 65609142.16901, "trades": 146799, "taker_buy_base": 9238467.8, "taker_buy_quote": 32003293.828 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 3.4478, "high": 3.4788, "low": 3.3891, "close": 3.4097, "volume": 12511338.8, "close_time": 1746215999999, "quote_volume": 43153025.05162, "trades": 102017, "taker_buy_base": 5539530.7, "taker_buy_quote": 19109778.27783 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 3.4098, "high": 3.4686, "low": 3.3993, "close": 3.4259, "volume": 5258597.4, "close_time": 1746230399999, "quote_volume": 18027803.0704, "trades": 67584, "taker_buy_base": 2386084.0, "taker_buy_quote": 8183272.34152 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.4259, "high": 3.4637, "low": 3.3505, "close": 3.4322, "volume": 11444282.0, "close_time": 1746244799999, "quote_volume": 39022626.34653, "trades": 123654, "taker_buy_base": 5255124.4, "taker_buy_quote": 17920170.03485 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 3.4322, "high": 3.4625, "low": 3.3864, "close": 3.3933, "volume": 8701982.3, "close_time": 1746259199999, "quote_volume": 29835946.12535, "trades": 93573, "taker_buy_base": 4268288.5, "taker_buy_quote": 14632561.56763 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 3.3933, "high": 3.4131, "low": 3.3289, "close": 3.3518, "volume": 8201681.4, "close_time": 1746273599999, "quote_volume": 27634820.94203, "trades": 82251, "taker_buy_base": 4139076.5, "taker_buy_quote": 13940038.89232 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 3.3518, "high": 3.3823, "low": 3.312, "close": 3.3253, "volume": 8249015.5, "close_time": 1746287999999, "quote_volume": 27565430.55916, "trades": 72660, "taker_buy_base": 4113518.8, "taker_buy_quote": 13750828.71088 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 3.3254, "high": 3.3378, "low": 3.265, "close": 3.3211, "volume": 9678514.4, "close_time": 1746302399999, "quote_volume": 31962348.18297, "trades": 92317, "taker_buy_base": 4870039.5, "taker_buy_quote": 16090550.22564 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 3.321, "high": 3.3625, "low": 3.2995, "close": 3.3351, "volume": 4246057.1, "close_time": 1746316799999, "quote_volume": 14153719.299, "trades": 51010, "taker_buy_base": 2081223.0, "taker_buy_quote": 6937029.97571 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.3353, "high": 3.36, "low": 3.2268, "close": 3.2419, "volume": 13244647.8, "close_time": 1746331199999, "quote_volume": 43497047.33666, "trades": 132526, "taker_buy_base": 6315345.8, "taker_buy_quote": 20748766.73549 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 3.2418, "high": 3.2599, "low": 3.1548, "close": 3.2112, "volume": 11755816.4, "close_time": 1746345599999, "quote_volume": 37529561.22551, "trades": 114970, "taker_buy_base": 5215605.9, "taker_buy_quote": 16657208.98205 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 3.2113, "high": 3.2461, "low": 3.196, "close": 3.2328, "volume": 7763034.2, "close_time": 1746359999999, "quote_volume": 25019465.40246, "trades": 88370, "taker_buy_base": 4242950.8, "taker_buy_quote": 13682281.90758 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 3.2327, "high": 3.3071, "low": 3.2067, "close": 3.2763, "volume": 9102827.4, "close_time": 1746374399999, "quote_volume": 29686221.93224, "trades": 94608, "taker_buy_base": 4724988.4, "taker_buy_quote": 15421283.24527 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 3.2763, "high": 3.295, "low": 3.2465, "close": 3.276, "volume": 4247055.9, "close_time": 1746388799999, "quote_volume": 13891238.65145, "trades": 61921, "taker_buy_base": 2179585.1, "taker_buy_quote": 7130408.37977 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 3.2759, "high": 3.3312, "low": 3.2395, "close": 3.2747, "volume": 6904543.2, "close_time": 1746403199999, "quote_volume": 22667352.54151, "trades": 78739, "taker_buy_base": 3461045.0, "taker_buy_quote": 11366828.43736 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.2748, "high": 3.3481, "low": 3.2109, "close": 3.2865, "volume": 13831810.0, "close_time": 1746417599999, "quote_volume": 45374207.37049, "trades": 130463, "taker_buy_base": 7113512.4, "taker_buy_quote": 23309685.81214 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 3.2865, "high": 3.4291, "low": 3.2648, "close": 3.4232, "volume": 19539166.2, "close_time": 1746431999999, "quote_volume": 65768316.25302, "trades": 160641, "taker_buy_base": 8623897.9, "taker_buy_quote": 29021468.25488 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 3.4232, "high": 3.4942, "low": 3.375, "close": 3.4302, "volume": 22055818.9, "close_time": 1746446399999, "quote_volume": 75761145.18997, "trades": 170173, "taker_buy_base": 10734580.4, "taker_buy_quote": 36886053.11807 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 3.4302, "high": 3.4844, "low": 3.392, "close": 3.4142, "volume": 17582756.7, "close_time": 1746460799999, "quote_volume": 60519190.27447, "trades": 182777, "taker_buy_base": 8614299.9, "taker_buy_quote": 29656661.10988 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 3.4142, "high": 3.4813, "low": 3.3874, "close": 3.453, "volume": 10285745.1, "close_time": 1746475199999, "quote_volume": 35344698.80696, "trades": 116256, "taker_buy_base": 5323961.0, "taker_buy_quote": 18300339.32774 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 3.4529, "high": 3.4716, "low": 3.3856, "close": 3.4234, "volume": 7567726.5, "close_time": 1746489599999, "quote_volume": 25949514.46546, "trades": 84453, "taker_buy_base": 3739607.8, "taker_buy_quote": 12824263.19578 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.4231, "high": 3.4277, "low": 3.2824, "close": 3.3315, "volume": 17143613.5, "close_time": 1746503999999, "quote_volume": 57367653.57768, "trades": 137231, "taker_buy_base": 8777830.4, "taker_buy_quote": 29364796.66654 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 3.3316, "high": 3.3943, "low": 3.3271, "close": 3.3706, "volume": 7605747.0, "close_time": 1746518399999, "quote_volume": 25596797.28868, "trades": 87848, "taker_buy_base": 3706316.4, "taker_buy_quote": 12475502.2825 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 3.3704, "high": 3.3704, "low": 3.1513, "close": 3.197, "volume": 23046464.3, "close_time": 1746532799999, "quote_volume": 74727802.61634, "trades": 169351, "taker_buy_base": 12663033.0, "taker_buy_quote": 40973280.76847 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 3.197, "high": 3.2816, "low": 3.1734, "close": 3.2299, "volume": 15551409.3, "close_time": 1746547199999, "quote_volume": 50224661.24396, "trades": 147110, "taker_buy_base": 8414204.8, "taker_buy_quote": 27195054.33157 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 3.2299, "high": 3.2727, "low": 3.1891, "close": 3.235, "volume": 8941360.4, "close_time": 1746561599999, "quote_volume": 28833879.2294, "trades": 105665, "taker_buy_base": 4879614.1, "taker_buy_quote": 15738049.13951 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 3.2345, "high": 3.3743, "low": 3.12, "close": 3.3458, "volume": 20813647.4, "close_time": 1746575999999, "quote_volume": 67955297.19539, "trades": 196327, "taker_buy_base": 10285168.6, "taker_buy_quote": 33657070.489 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.3461, "high": 3.4467, "low": 3.3297, "close": 3.3887, "volume": 19777151.2, "close_time": 1746590399999, "quote_volume": 67110063.96458, "trades": 174157, "taker_buy_base": 9746941.1, "taker_buy_quote": 33062581.85599 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 3.3888, "high": 3.4182, "low": 3.3362, "close": 3.4052, "volume": 9550655.6, "close_time": 1746604799999, "quote_volume": 32293753.89281, "trades": 93319, "taker_buy_base": 4466677.1, "taker_buy_quote": 15105673.23983 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 3.4051, "high": 3.428, "low": 3.3653, "close": 3.3967, "volume": 7470169.1, "close_time": 1746619199999, "quote_volume": 25369609.21641, "trades": 66950, "taker_buy_base": 3714016.1, "taker_buy_quote": 12618170.64619 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 3.3967, "high": 3.3997, "low": 3.3069, "close": 3.3189, "volume": 11332083.1, "close_time": 1746633599999, "quote_volume": 37964759.29885, "trades": 114275, "taker_buy_base": 5297072.6, "taker_buy_quote": 17736907.97004 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 3.319, "high": 3.3674, "low": 3.2333, "close": 3.2624, "volume": 15883936.3, "close_time": 1746647999999, "quote_volume": 52019794.34302, "trades": 175897, "taker_buy_base": 8399652.1, "taker_buy_quote": 27527777.92957 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 3.2624, "high": 3.3685, "low": 3.247, "close": 3.3314, "volume": 7398585.6, "close_time": 1746662399999, "quote_volume": 24593859.07054, "trades": 82533, "taker_buy_base": 4070799.9, "taker_buy_quote": 13539690.93595 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.3308, "high": 3.6209, "low": 3.3157, "close": 3.6007, "volume": 29340478.4, "close_time": 1746676799999, "quote_volume": 102633177.12958, "trades": 266821, "taker_buy_base": 14934679.4, "taker_buy_quote": 52224597.08713 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 3.6008, "high": 3.6738, "low": 3.5723, "close": 3.6403, "volume": 23959472.1, "close_time": 1746691199999, "quote_volume": 86654521.4312, "trades": 184633, "taker_buy_base": 12354438.3, "taker_buy_quote": 44680048.01919 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 3.6403, "high": 3.808, "low": 3.6375, "close": 3.762, "volume": 23841335.2, "close_time": 1746705599999, "quote_volume": 89041974.29563, "trades": 194380, "taker_buy_base": 10923377.2, "taker_buy_quote": 40739446.15993 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 3.7619, "high": 3.9338, "low": 3.7384, "close": 3.8932, "volume": 35930189.8, "close_time": 1746719999999, "quote_volume": 137722627.2687, "trades": 318450, "taker_buy_base": 17356213.6, "taker_buy_quote": 66501548.84294 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 3.8925, "high": 3.9686, "low": 3.8687, "close": 3.9157, "volume": 23163759.1, "close_time": 1746734399999, "quote_volume": 90783932.53723, "trades": 212425, "taker_buy_base": 11514689.8, "taker_buy_quote": 45138891.29364 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 3.9163, "high": 4.1, "low": 3.8801, "close": 4.0335, "volume": 27235422.5, "close_time": 1746748799999, "quote_volume": 108390969.4178, "trades": 257164, "taker_buy_base": 15702329.2, "taker_buy_quote": 62447660.06992 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.0332, "high": 4.048, "low": 3.8264, "close": 3.8306, "volume": 24090538.2, "close_time": 1746763199999, "quote_volume": 95457795.876, "trades": 221521, "taker_buy_base": 11855928.8, "taker_buy_quote": 47078694.33258 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 3.8306, "high": 4.045, "low": 3.8141, "close": 3.9801, "volume": 25761138.3, "close_time": 1746777599999, "quote_volume": 101615168.6355, "trades": 198578, "taker_buy_base": 11801803.6, "taker_buy_quote": 46602245.28318 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 3.9802, "high": 4.0771, "low": 3.8703, "close": 3.9784, "volume": 35382963.9, "close_time": 1746791999999, "quote_volume": 140492096.27235, "trades": 317058, "taker_buy_base": 17439151.7, "taker_buy_quote": 69293123.49337 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 3.9783, "high": 4.0415, "low": 3.858, "close": 3.9174, "volume": 24406110.3, "close_time": 1746806399999, "quote_volume": 96431166.07255, "trades": 241687, "taker_buy_base": 12503031.8, "taker_buy_quote": 49421877.11252 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 3.9175, "high": 3.9416, "low": 3.8511, "close": 3.8981, "volume": 11808650.1, "close_time": 1746820799999, "quote_volume": 46063018.68476, "trades": 129136, "taker_buy_base": 5232870.2, "taker_buy_quote": 20412466.30891 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 3.8982, "high": 3.9561, "low": 3.8746, "close": 3.9504, "volume": 6946901.4, "close_time": 1746835199999, "quote_volume": 27224596.01316, "trades": 72310, "taker_buy_base": 2812942.9, "taker_buy_quote": 11017764.08014 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.9503, "high": 4.0272, "low": 3.8867, "close": 3.9584, "volume": 10497188.1, "close_time": 1746849599999, "quote_volume": 41657564.45577, "trades": 143492, "taker_buy_base": 5406958.4, "taker_buy_quote": 21472515.50213 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.9585, "high": 4.003, "low": 3.9117, "close": 3.9963, "volume": 9556939.5, "close_time": 1746863999999, "quote_volume": 37885970.81014, "trades": 115672, "taker_buy_base": 4865032.1, "taker_buy_quote": 19288645.77746 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.9966, "high": 4.0161, "low": 3.833, "close": 3.8587, "volume": 16804620.0, "close_time": 1746878399999, "quote_volume": 65912810.20471, "trades": 161197, "taker_buy_base": 9369358.8, "taker_buy_quote": 36714417.17975 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.8589, "high": 3.983, "low": 3.8589, "close": 3.9567, "volume": 12114155.8, "close_time": 1746892799999, "quote_volume": 47727649.90212, "trades": 116761, "taker_buy_base": 6070199.2, "taker_buy_quote": 23900226.11987 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.9567, "high": 4.0872, "low": 3.9556, "close": 3.9999, "volume": 20549480.4, "close_time": 1746907199999, "quote_volume": 82530881.18089, "trades": 162756, "taker_buy_base": 10163977.4, "taker_buy_quote": 40806622.08105 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 4.0, "high": 4.158, "low": 3.971, "close": 4.1214, "volume": 16245229.6, "close_time": 1746921599999, "quote_volume": 66126441.31133, "trades": 127391, "taker_buy_base": 8191286.6, "taker_buy_quote": 33298920.60069 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 4.1213, "high": 4.274, "low": 3.9714, "close": 4.0152, "volume": 42549265.3, "close_time": 1746935999999, "quote_volume": 175716493.93338, "trades": 347565, "taker_buy_base": 23469664.0, "taker_buy_quote": 97182327.35409 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 4.0152, "high": 4.0451, "low": 3.9317, "close": 3.9594, "volume": 11022459.0, "close_time": 1746950399999, "quote_volume": 43977216.45769, "trades": 111909, "taker_buy_base": 5413724.8, "taker_buy_quote": 21605713.51452 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.9594, "high": 4.0249, "low": 3.9364, "close": 4.0109, "volume": 8865438.1, "close_time": 1746964799999, "quote_volume": 35299493.0137, "trades": 93266, "taker_buy_base": 4177014.8, "taker_buy_quote": 16628694.13583 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 4.0109, "high": 4.0194, "low": 3.8902, "close": 3.932, "volume": 9120232.4, "close_time": 1746979199999, "quote_volume": 36076499.95564, "trades": 135654, "taker_buy_base": 3977710.1, "taker_buy_quote": 15734107.39648 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.9319, "high": 4.0337, "low": 3.8931, "close": 4.0081, "volume": 8358958.6, "close_time": 1746993599999, "quote_volume": 33153215.23451, "trades": 98169, "taker_buy_base": 4407067.6, "taker_buy_quote": 17493519.50926 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 4.0081, "high": 4.0515, "low": 3.9746, "close": 4.0175, "volume": 5516078.2, "close_time": 1747007999999, "quote_volume": 22131288.78769, "trades": 61504, "taker_buy_base": 2635508.7, "taker_buy_quote": 10577400.55021 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 4.0176, "high": 4.187, "low": 3.9562, "close": 4.0495, "volume": 21320171.6, "close_time": 1747022399999, "quote_volume": 86449237.52908, "trades": 177876, "taker_buy_base": 11743833.4, "taker_buy_quote": 47644774.54539 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 4.0495, "high": 4.2989, "low": 4.0352, "close": 4.2173, "volume": 26663710.2, "close_time": 1747036799999, "quote_volume": 111412052.10842, "trades": 236160, "taker_buy_base": 13692655.5, "taker_buy_quote": 57118948.64694 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 4.2171, "high": 4.2314, "low": 4.0435, "close": 4.052, "volume": 20076409.0, "close_time": 1747051199999, "quote_volume": 83527835.93013, "trades": 174198, "taker_buy_base": 10356679.8, "taker_buy_quote": 43108725.39186 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 4.0518, "high": 4.1284, "low": 3.8932, "close": 3.9356, "volume": 33003648.0, "close_time": 1747065599999, "quote_volume": 132369443.26642, "trades": 303487, "taker_buy_base": 16349099.4, "taker_buy_quote": 65569641.55225 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.9355, "high": 4.0098, "low": 3.808, "close": 3.9245, "volume": 21381968.9, "close_time": 1747079999999, "quote_volume": 83407402.41991, "trades": 238077, "taker_buy_base": 11005043.7, "taker_buy_quote": 42933927.71899 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.9244, "high": 3.9914, "low": 3.899, "close": 3.9632, "volume": 8071351.7, "close_time": 1747094399999, "quote_volume": 31860247.29948, "trades": 93675, "taker_buy_base": 3810843.5, "taker_buy_quote": 15047992.84358 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.9632, "high": 3.971, "low": 3.815, "close": 3.8253, "volume": 12755825.3, "close_time": 1747108799999, "quote_volume": 49484808.27902, "trades": 168108, "taker_buy_base": 5626241.1, "taker_buy_quote": 21827658.6624 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 3.8251, "high": 3.9865, "low": 3.8188, "close": 3.9579, "volume": 7587936.4, "close_time": 1747123199999, "quote_volume": 29765352.38522, "trades": 88254, "taker_buy_base": 3349971.7, "taker_buy_quote": 13138122.87423 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.9581, "high": 4.0182, "low": 3.9368, "close": 3.9596, "volume": 8117986.5, "close_time": 1747137599999, "quote_volume": 32281054.3322, "trades": 89841, "taker_buy_base": 4002313.2, "taker_buy_quote": 15918535.98323 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.9595, "high": 4.08, "low": 3.9357, "close": 4.0042, "volume": 14482263.3, "close_time": 1747151999999, "quote_volume": 57849771.15054, "trades": 144700, "taker_buy_base": 7959447.9, "taker_buy_quote": 31808060.44209 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 4.0044, "high": 4.1139, "low": 3.99, "close": 4.0486, "volume": 12063459.6, "close_time": 1747166399999, "quote_volume": 48699708.01392, "trades": 97716, "taker_buy_base": 6342800.2, "taker_buy_quote": 25602595.26418 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 4.0483, "high": 4.109, "low": 4.0011, "close": 4.0632, "volume": 9923594.8, "close_time": 1747180799999, "quote_volume": 40344941.45244, "trades": 81683, "taker_buy_base": 4706334.3, "taker_buy_quote": 19130392.77889 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 4.0631, "high": 4.0834, "low": 3.933, "close": 3.9796, "volume": 13278661.7, "close_time": 1747195199999, "quote_volume": 52948002.58143, "trades": 141240, "taker_buy_base": 6382870.9, "taker_buy_quote": 25452874.3135 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.9797, "high": 4.047, "low": 3.9654, "close": 3.9953, "volume": 5617119.7, "close_time": 1747209599999, "quote_volume": 22509217.89234, "trades": 77845, "taker_buy_base": 2855303.2, "taker_buy_quote": 11443246.18982 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.9956, "high": 4.019, "low": 3.8871, "close": 3.9518, "volume": 10445567.3, "close_time": 1747223999999, "quote_volume": 41115998.64374, "trades": 135621, "taker_buy_base": 4807939.2, "taker_buy_quote": 18931210.82335 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.952, "high": 3.9655, "low": 3.8523, "close": 3.9058, "volume": 10103020.7, "close_time": 1747238399999, "quote_volume": 39414284.21407, "trades": 157898, "taker_buy_base": 4776826.8, "taker_buy_quote": 18640856.06649 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.9058, "high": 3.9447, "low": 3.8664, "close": 3.9273, "volume": 5679880.1, "close_time": 1747252799999, "quote_volume": 22183973.16052, "trades": 87689, "taker_buy_base": 2713190.1, "taker_buy_quote": 10598723.69999 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.9275, "high": 3.955, "low": 3.8881, "close": 3.9152, "volume": 2819236.2, "close_time": 1747267199999, "quote_volume": 11069665.90733, "trades": 46388, "taker_buy_base": 1420291.9, "taker_buy_quote": 5575609.02971 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.9154, "high": 3.96, "low": 3.8364, "close": 3.8578, "volume": 6777518.6, "close_time": 1747281599999, "quote_volume": 26336351.33898, "trades": 86266, "taker_buy_base": 3332883.4, "taker_buy_quote": 12950277.28869 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.8578, "high": 3.8758, "low": 3.6833, "close": 3.7051, "volume": 12634500.5, "close_time": 1747295999999, "quote_volume": 47752027.19699, "trades": 138411, "taker_buy_base": 5482038.2, "taker_buy_quote": 20735001.02282 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 3.7052, "high": 3.7889, "low": 3.6765, "close": 3.7263, "volume": 11450868.5, "close_time": 1747310399999, "quote_volume": 42749347.96465, "trades": 122169, "taker_buy_base": 5769547.7, "taker_buy_quote": 21536747.29905 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 3.7262, "high": 3.8048, "low": 3.6358, "close": 3.7896, "volume": 15877214.0, "close_time": 1747324799999, "quote_volume": 59111249.38122, "trades": 189679, "taker_buy_base": 8120900.2, "taker_buy_quote": 30259475.82649 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 3.7898, "high": 3.9513, "low": 3.7736, "close": 3.8907, "volume": 15058523.9, "close_time": 1747339199999, "quote_volume": 58284272.35468, "trades": 175997, "taker_buy_base": 7805698.9, "taker_buy_quote": 30221200.86903 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 3.8908, "high": 3.9244, "low": 3.7798, "close": 3.8486, "volume": 10055972.5, "close_time": 1747353599999, "quote_volume": 38806382.23631, "trades": 122830, "taker_buy_base": 4997461.8, "taker_buy_quote": 19296444.8947 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.8487, "high": 3.9513, "low": 3.8175, "close": 3.9087, "volume": 9226269.1, "close_time": 1747367999999, "quote_volume": 35954417.80475, "trades": 124508, "taker_buy_base": 4706799.0, "taker_buy_quote": 18350823.82554 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 3.9087, "high": 3.9324, "low": 3.8613, "close": 3.8853, "volume": 4998642.8, "close_time": 1747382399999, "quote_volume": 19447069.69766, "trades": 72399, "taker_buy_base": 2402061.8, "taker_buy_quote": 9342526.13746 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 3.8854, "high": 3.944, "low": 3.8216, "close": 3.9122, "volume": 7217110.0, "close_time": 1747396799999, "quote_volume": 28090234.59866, "trades": 89828, "taker_buy_base": 3748997.1, "taker_buy_quote": 14596031.62876 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 3.9123, "high": 3.93, "low": 3.8483, "close": 3.8775, "volume": 11365521.6, "close_time": 1747411199999, "quote_volume": 44167897.60384, "trades": 124081, "taker_buy_base": 5753812.7, "taker_buy_quote": 22338465.23502 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 3.8774, "high": 3.8991, "low": 3.8111, "close": 3.8729, "volume": 5342114.4, "close_time": 1747425599999, "quote_volume": 20564951.7713, "trades": 74731, "taker_buy_base": 2741484.2, "taker_buy_quote": 10552731.01993 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 3.8728, "high": 3.882, "low": 3.7186, "close": 3.7802, "volume": 7891334.4, "close_time": 1747439999999, "quote_volume": 29976484.09031, "trades": 86270, "taker_buy_base": 3584668.1, "taker_buy_quote": 13628797.32459 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.7802, "high": 3.8067, "low": 3.672, "close": 3.7901, "volume": 8928089.1, "close_time": 1747454399999, "quote_volume": 33303282.17651, "trades": 125249, "taker_buy_base": 4287343.2, "taker_buy_quote": 15996218.35444 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 3.7904, "high": 3.8478, "low": 3.7717, "close": 3.8038, "volume": 4974200.6, "close_time": 1747468799999, "quote_volume": 18959026.84604, "trades": 66126, "taker_buy_base": 2501618.1, "taker_buy_quote": 9536163.67063 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 3.8037, "high": 3.824, "low": 3.7469, "close": 3.7694, "volume": 4795416.7, "close_time": 1747483199999, "quote_volume": 18141322.01087, "trades": 77491, "taker_buy_base": 2198511.2, "taker_buy_quote": 8316811.49947 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 3.7694, "high": 3.8099, "low": 3.7289, "close": 3.782, "volume": 5514375.7, "close_time": 1747497599999, "quote_volume": 20819672.65316, "trades": 76895, "taker_buy_base": 2761582.9, "taker_buy_quote": 10428787.17475 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 3.782, "high": 3.8222, "low": 3.7083, "close": 3.7736, "volume": 8661081.5, "close_time": 1747511999999, "quote_volume": 32711085.45133, "trades": 102273, "taker_buy_base": 3845405.6, "taker_buy_quote": 14513292.61118 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 3.7734, "high": 3.863, "low": 3.7605, "close": 3.8018, "volume": 6846743.1, "close_time": 1747526399999, "quote_volume": 26099052.93247, "trades": 78991, "taker_buy_base": 3350504.8, "taker_buy_quote": 12771667.20862 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.8016, "high": 3.8155, "low": 3.7358, "close": 3.7487, "volume": 5673589.7, "close_time": 1747540799999, "quote_volume": 21416352.80939, "trades": 74070, "taker_buy_base": 2542125.8, "taker_buy_quote": 9590629.66058 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 3.7487, "high": 3.865, "low": 3.747, "close": 3.8498, "volume": 5890862.9, "close_time": 1747555199999, "quote_volume": 22508673.22403, "trades": 65697, "taker_buy_base": 3203467.9, "taker_buy_quote": 12237174.24356 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 3.8498, "high": 3.875, "low": 3.8247, "close": 3.8272, "volume": 6320616.6, "close_time": 1747569599999, "quote_volume": 24331217.80447, "trades": 67305, "taker_buy_base": 3267534.3, "taker_buy_quote": 12580769.23919 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 3.827, "high": 4.0051, "low": 3.805, "close": 3.9851, "volume": 17654786.4, "close_time": 1747583999999, "quote_volume": 69300822.79122, "trades": 136708, "taker_buy_base": 9105232.1, "taker_buy_quote": 35760577.39069 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 3.9851, "high": 3.9979, "low": 3.719, "close": 3.7269, "volume": 22450087.4, "close_time": 1747598399999, "quote_volume": 86124201.75046, "trades": 228189, "taker_buy_base": 11975426.2, "taker_buy_quote": 45882560.02117 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 3.7272, "high": 3.9669, "low": 3.6888, "close": 3.9423, "volume": 13426832.7, "close_time": 1747612799999, "quote_volume": 50991241.10637, "trades": 152780, "taker_buy_base": 6883390.7, "taker_buy_quote": 26147037.7545 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.9423, "high": 3.9725, "low": 3.754, "close": 3.7626, "volume": 12579352.1, "close_time": 1747627199999, "quote_volume": 48235077.64442, "trades": 155830, "taker_buy_base": 5806828.7, "taker_buy_quote": 22257681.88127 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 3.7623, "high": 3.7954, "low": 3.652, "close": 3.7082, "volume": 12003465.4, "close_time": 1747641599999, "quote_volume": 44603787.28694, "trades": 151100, "taker_buy_base": 5464750.3, "taker_buy_quote": 20305386.76509 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 3.7082, "high": 3.7278, "low": 3.6475, "close": 3.6572, "volume": 9794245.4, "close_time": 1747655999999, "quote_volume": 36000236.08897, "trades": 107322, "taker_buy_base": 4750367.1, "taker_buy_quote": 17465600.5127 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 3.6571, "high": 3.7789, "low": 3.5842, "close": 3.7557, "volume": 20633986.9, "close_time": 1747670399999, "quote_volume": 76270880.58549, "trades": 186859, "taker_buy_base": 9389616.1, "taker_buy_quote": 34697348.191 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 3.7558, "high": 3.84, "low": 3.7216, "close": 3.7958, "volume": 11021574.4, "close_time": 1747684799999, "quote_volume": 41646287.38034, "trades": 130266, "taker_buy_base": 5577685.2, "taker_buy_quote": 21073052.40947 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 3.7957, "high": 3.849, "low": 3.7841, "close": 3.8373, "volume": 5400094.2, "close_time": 1747699199999, "quote_volume": 20623496.66043, "trades": 68011, "taker_buy_base": 2587239.7, "taker_buy_quote": 9880022.77102 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 3.8375, "high": 3.9362, "low": 3.8235, "close": 3.8472, "volume": 19488903.7, "close_time": 1747713599999, "quote_volume": 75870098.59884, "trades": 166250, "taker_buy_base": 8267842.7, "taker_buy_quote": 32122590.86545 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 3.847, "high": 3.9049, "low": 3.8281, "close": 3.8731, "volume": 9208876.7, "close_time": 1747727999999, "quote_volume": 35626153.48017, "trades": 94776, "taker_buy_base": 4734552.1, "taker_buy_quote": 18314797.8437 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 3.873, "high": 3.8921, "low": 3.8213, "close": 3.8239, "volume": 7160043.3, "close_time": 1747742399999, "quote_volume": 27553888.93383, "trades": 96423, "taker_buy_base": 3649872.9, "taker_buy_quote": 14041194.79072 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 3.8238, "high": 3.8831, "low": 3.7802, "close": 3.8659, "volume": 12105355.6, "close_time": 1747756799999, "quote_volume": 46223396.83631, "trades": 162569, "taker_buy_base": 6042263.6, "taker_buy_quote": 23084654.58575 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 3.866, "high": 3.9098, "low": 3.8134, "close": 3.8848, "volume": 6784766.2, "close_time": 1747771199999, "quote_volume": 26226457.99283, "trades": 113356, "taker_buy_base": 3493773.0, "taker_buy_quote": 13513165.60628 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 3.8848, "high": 3.941, "low": 3.8384, "close": 3.8542, "volume": 12780083.3, "close_time": 1747785599999, "quote_volume": 49699968.58977, "trades": 128635, "taker_buy_base": 8039892.8, "taker_buy_quote": 31272669.01478 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.8543, "high": 3.8842, "low": 3.7974, "close": 3.8614, "volume": 6063864.0, "close_time": 1747799999999, "quote_volume": 23298499.41686, "trades": 92399, "taker_buy_base": 2865721.2, "taker_buy_quote": 11011574.68392 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 3.8614, "high": 3.9163, "low": 3.8225, "close": 3.8402, "volume": 12183354.4, "close_time": 1747814399999, "quote_volume": 47304941.0586, "trades": 125684, "taker_buy_base": 6367930.7, "taker_buy_quote": 24730710.94174 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 3.84, "high": 3.8889, "low": 3.8, "close": 3.8724, "volume": 6217208.5, "close_time": 1747828799999, "quote_volume": 23870615.88855, "trades": 84421, "taker_buy_base": 2901134.9, "taker_buy_quote": 11145754.69798 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 3.8723, "high": 3.99, "low": 3.8585, "close": 3.9656, "volume": 16149090.5, "close_time": 1747843199999, "quote_volume": 63538915.79333, "trades": 189200, "taker_buy_base": 8699330.4, "taker_buy_quote": 34223163.11114 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 3.9657, "high": 4.0685, "low": 3.8326, "close": 3.9113, "volume": 28914832.4, "close_time": 1747857599999, "quote_volume": 113593862.20747, "trades": 300946, "taker_buy_base": 15340385.8, "taker_buy_quote": 60282976.61739 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 3.9113, "high": 3.9831, "low": 3.8601, "close": 3.9286, "volume": 8028641.1, "close_time": 1747871999999, "quote_volume": 31422616.07108, "trades": 108564, "taker_buy_base": 4278612.3, "taker_buy_quote": 16740642.82363 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 3.9289, "high": 4.0743, "low": 3.9192, "close": 4.0509, "volume": 14426124.5, "close_time": 1747886399999, "quote_volume": 57493504.31491, "trades": 134808, "taker_buy_base": 6814789.2, "taker_buy_quote": 27168745.97934 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 4.051, "high": 4.1769, "low": 4.0172, "close": 4.1728, "volume": 15887561.0, "close_time": 1747900799999, "quote_volume": 64673162.77078, "trades": 123082, "taker_buy_base": 8027600.7, "taker_buy_quote": 32679450.06618 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 4.173, "high": 4.2, "low": 3.9032, "close": 4.0374, "volume": 39971803.2, "close_time": 1747915199999, "quote_volume": 162205968.44955, "trades": 323834, "taker_buy_base": 20449972.8, "taker_buy_quote": 82971797.21322 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 4.0369, "high": 4.0449, "low": 3.6589, "close": 3.9298, "volume": 82085549.7, "close_time": 1747929599999, "quote_volume": 318725016.77419, "trades": 716933, "taker_buy_base": 40092571.0, "taker_buy_quote": 155665634.2944 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 3.93, "high": 3.9393, "low": 3.8501, "close": 3.8644, "volume": 16547381.8, "close_time": 1747943999999, "quote_volume": 64403869.83954, "trades": 178023, "taker_buy_base": 7203441.2, "taker_buy_quote": 28036527.27311 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 3.8645, "high": 3.89, "low": 3.801, "close": 3.8898, "volume": 11581700.5, "close_time": 1747958399999, "quote_volume": 44491997.12876, "trades": 131286, "taker_buy_base": 5542409.1, "taker_buy_quote": 21296485.424 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.8898, "high": 3.9599, "low": 3.81, "close": 3.9339, "volume": 16969997.5, "close_time": 1747972799999, "quote_volume": 65969097.41771, "trades": 181263, "taker_buy_base": 8495987.8, "taker_buy_quote": 33044748.01603 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.9339, "high": 3.952, "low": 3.8075, "close": 3.8212, "volume": 14171060.5, "close_time": 1747987199999, "quote_volume": 54833208.79821, "trades": 140112, "taker_buy_base": 6679146.6, "taker_buy_quote": 25851764.21695 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.8212, "high": 3.9059, "low": 3.6364, "close": 3.6673, "volume": 28270423.9, "close_time": 1748001599999, "quote_volume": 106163284.49053, "trades": 233630, "taker_buy_base": 15078662.8, "taker_buy_quote": 56500373.68287 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 3.6677, "high": 3.7216, "low": 3.5293, "close": 3.6588, "volume": 40856770.3, "close_time": 1748015999999, "quote_volume": 148456705.57791, "trades": 440216, "taker_buy_base": 21337876.2, "taker_buy_quote": 77609978.72504 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 3.6587, "high": 3.7531, "low": 3.63, "close": 3.7145, "volume": 18679432.6, "close_time": 1748030399999, "quote_volume": 68989501.23871, "trades": 197991, "taker_buy_base": 7767262.1, "taker_buy_quote": 28680124.45801 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 3.7144, "high": 3.7152, "low": 3.5386, "close": 3.5816, "volume": 9315449.2, "close_time": 1748044799999, "quote_volume": 33731706.86614, "trades": 131584, "taker_buy_base": 3883075.3, "taker_buy_quote": 14086573.53282 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 3.5813, "high": 3.6963, "low": 3.5666, "close": 3.6669, "volume": 7864474.1, "close_time": 1748059199999, "quote_volume": 28630242.13708, "trades": 104463, "taker_buy_base": 4143680.9, "taker_buy_quote": 15088866.90639 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 3.667, "high": 3.6957, "low": 3.6417, "close": 3.6555, "volume": 4225866.3, "close_time": 1748073599999, "quote_volume": 15490403.38392, "trades": 65965, "taker_buy_base": 2141017.8, "taker_buy_quote": 7846598.59506 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 3.6553, "high": 3.6741, "low": 3.6232, "close": 3.6406, "volume": 7718607.5, "close_time": 1748087999999, "quote_volume": 28162618.67707, "trades": 77582, "taker_buy_base": 3985377.6, "taker_buy_quote": 14541214.35206 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 3.6408, "high": 3.6699, "low": 3.6135, "close": 3.635, "volume": 3611946.4, "close_time": 1748102399999, "quote_volume": 13166123.81615, "trades": 58165, "taker_buy_base": 1824126.5, "taker_buy_quote": 6654259.6862 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 3.6351, "high": 3.6535, "low": 3.6086, "close": 3.632, "volume": 3305571.4, "close_time": 1748116799999, "quote_volume": 12007907.8791, "trades": 52383, "taker_buy_base": 1712996.2, "taker_buy_quote": 6222405.95776 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 3.6321, "high": 3.6481, "low": 3.5852, "close": 3.6258, "volume": 4318443.6, "close_time": 1748131199999, "quote_volume": 15608996.05054, "trades": 63842, "taker_buy_base": 2101351.1, "taker_buy_quote": 7597413.68112 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 3.6258, "high": 3.6664, "low": 3.5591, "close": 3.6316, "volume": 8375117.1, "close_time": 1748145599999, "quote_volume": 30216127.98437, "trades": 104035, "taker_buy_base": 3986419.2, "taker_buy_quote": 14388800.81048 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 3.6314, "high": 3.645, "low": 3.5989, "close": 3.6078, "volume": 4971464.7, "close_time": 1748159999999, "quote_volume": 18031750.80151, "trades": 52022, "taker_buy_base": 2117544.1, "taker_buy_quote": 7677543.22478 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 3.6078, "high": 3.6098, "low": 3.4274, "close": 3.5021, "volume": 16005781.7, "close_time": 1748174399999, "quote_volume": 56085419.96752, "trades": 149540, "taker_buy_base": 7899357.5, "taker_buy_quote": 27677260.17771 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 3.502, "high": 3.5539, "low": 3.4323, "close": 3.4991, "volume": 9263568.2, "close_time": 1748188799999, "quote_volume": 32446161.50218, "trades": 115303, "taker_buy_base": 4519980.5, "taker_buy_quote": 15844708.00972 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 3.4991, "high": 3.5494, "low": 3.4593, "close": 3.5331, "volume": 3674152.9, "close_time": 1748203199999, "quote_volume": 12888164.52922, "trades": 62974, "taker_buy_base": 1886863.5, "taker_buy_quote": 6621016.17329 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 3.5331, "high": 3.6227, "low": 3.5094, "close": 3.6005, "volume": 7712321.1, "close_time": 1748217599999, "quote_volume": 27542505.70683, "trades": 91210, "taker_buy_base": 4285572.9, "taker_buy_quote": 15299542.43268 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 3.6005, "high": 3.6342, "low": 3.5815, "close": 3.6138, "volume": 6574965.1, "close_time": 1748231999999, "quote_volume": 23722789.8091, "trades": 72793, "taker_buy_base": 3305632.4, "taker_buy_quote": 11930797.31932 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 3.614, "high": 3.6615, "low": 3.6088, "close": 3.6389, "volume": 6286175.6, "close_time": 1748246399999, "quote_volume": 22816678.06855, "trades": 60523, "taker_buy_base": 3129338.6, "taker_buy_quote": 11359306.50319 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 3.6389, "high": 3.6602, "low": 3.5589, "close": 3.5699, "volume": 8363899.4, "close_time": 1748260799999, "quote_volume": 30173569.93704, "trades": 71504, "taker_buy_base": 3827378.7, "taker_buy_quote": 13803846.73038 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 3.5699, "high": 3.6061, "low": 3.5132, "close": 3.5495, "volume": 12053585.5, "close_time": 1748275199999, "quote_volume": 42785822.35997, "trades": 99290, "taker_buy_base": 6416795.9, "taker_buy_quote": 22760512.06839 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 3.5495, "high": 3.5671, "low": 3.454, "close": 3.4711, "volume": 6231900.5, "close_time": 1748289599999, "quote_volume": 21750558.37624, "trades": 83157, "taker_buy_base": 2884853.8, "taker_buy_quote": 10067010.75265 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 3.471, "high": 3.5093, "low": 3.4577, "close": 3.4899, "volume": 4536862.7, "close_time": 1748303999999, "quote_volume": 15790932.27961, "trades": 57237, "taker_buy_base": 2211156.8, "taker_buy_quote": 7692984.71245 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 3.49, "high": 3.5154, "low": 3.4041, "close": 3.4621, "volume": 7616183.8, "close_time": 1748318399999, "quote_volume": 26300316.81526, "trades": 82523, "taker_buy_base": 3052800.2, "taker_buy_quote": 10558636.24933 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 3.4624, "high": 3.4894, "low": 3.4126, "close": 3.4893, "volume": 5059654.6, "close_time": 1748332799999, "quote_volume": 17482333.32107, "trades": 72363, "taker_buy_base": 2401271.6, "taker_buy_quote": 8300840.69439 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 3.4894, "high": 3.5736, "low": 3.4836, "close": 3.5596, "volume": 12748888.2, "close_time": 1748347199999, "quote_volume": 45013803.53542, "trades": 113064, "taker_buy_base": 5138439.2, "taker_buy_quote": 18123038.67563 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 3.5596, "high": 3.6886, "low": 3.5494, "close": 3.6859, "volume": 22195466.7, "close_time": 1748361599999, "quote_volume": 80639896.48896, "trades": 189158, "taker_buy_base": 11475963.6, "taker_buy_quote": 41740637.2202 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 3.686, "high": 3.735, "low": 3.6374, "close": 3.71, "volume": 8716757.0, "close_time": 1748375999999, "quote_volume": 32121818.49568, "trades": 102766, "taker_buy_base": 4511988.1, "taker_buy_quote": 16635029.85667 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 3.71, "high": 3.726, "low": 3.632, "close": 3.6722, "volume": 6883437.8, "close_time": 1748390399999, "quote_volume": 25303195.79208, "trades": 70498, "taker_buy_base": 2783134.3, "taker_buy_quote": 10238354.70849 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 3.6722, "high": 3.7262, "low": 3.6333, "close": 3.7219, "volume": 5813081.9, "close_time": 1748404799999, "quote_volume": 21370689.28133, "trades": 72015, "taker_buy_base": 3038825.5, "taker_buy_quote": 11180392.07193 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 3.722, "high": 3.7325, "low": 3.6657, "close": 3.7149, "volume": 5831894.1, "close_time": 1748419199999, "quote_volume": 21608170.34329, "trades": 67624, "taker_buy_base": 2887480.9, "taker_buy_quote": 10702306.52405 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 3.715, "high": 3.7448, "low": 3.6687, "close": 3.6864, "volume": 5717646.9, "close_time": 1748433599999, "quote_volume": 21178538.21326, "trades": 70701, "taker_buy_base": 2908680.0, "taker_buy_quote": 10776765.60641 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 3.6865, "high": 3.7112, "low": 3.4807, "close": 3.5451, "volume": 21189623.5, "close_time": 1748447999999, "quote_volume": 76165073.83233, "trades": 164345, "taker_buy_base": 12022108.5, "taker_buy_quote": 43180015.29356 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 3.5451, "high": 3.6021, "low": 3.5145, "close": 3.5215, "volume": 5735354.6, "close_time": 1748462399999, "quote_volume": 20434380.35427, "trades": 71004, "taker_buy_base": 2686480.6, "taker_buy_quote": 9576264.84613 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 3.5215, "high": 3.612, "low": 3.5168, "close": 3.605, "volume": 3315616.2, "close_time": 1748476799999, "quote_volume": 11838781.62126, "trades": 51517, "taker_buy_base": 1613643.0, "taker_buy_quote": 5761150.98705 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 3.6052, "high": 3.6789, "low": 3.5665, "close": 3.6434, "volume": 7126375.5, "close_time": 1748491199999, "quote_volume": 25880486.46874, "trades": 86230, "taker_buy_base": 3609166.4, "taker_buy_quote": 13113896.02578 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 3.6433, "high": 3.6646, "low": 3.5618, "close": 3.6384, "volume": 5271453.6, "close_time": 1748505599999, "quote_volume": 19083814.21373, "trades": 71439, "taker_buy_base": 2643619.7, "taker_buy_quote": 9569415.73367 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 3.6382, "high": 3.7508, "low": 3.6208, "close": 3.7115, "volume": 12077550.7, "close_time": 1748519999999, "quote_volume": 44631191.85916, "trades": 99969, "taker_buy_base": 5695467.6, "taker_buy_quote": 21020549.51459 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 3.7116, "high": 3.7138, "low": 3.5015, "close": 3.5629, "volume": 17819361.0, "close_time": 1748534399999, "quote_volume": 64088320.30176, "trades": 152590, "taker_buy_base": 9802434.6, "taker_buy_quote": 35190182.34959 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 3.5629, "high": 3.5989, "low": 3.5116, "close": 3.5285, "volume": 5466414.1, "close_time": 1748548799999, "quote_volume": 19435427.93836, "trades": 84903, "taker_buy_base": 2438190.8, "taker_buy_quote": 8671864.06776 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 3.5286, "high": 3.5974, "low": 3.5147, "close": 3.5254, "volume": 4456159.1, "close_time": 1748563199999, "quote_volume": 15867740.95691, "trades": 58387, "taker_buy_base": 2150356.0, "taker_buy_quote": 7656010.90834 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 3.5255, "high": 3.5508, "low": 3.34, "close": 3.5089, "volume": 18251264.3, "close_time": 1748577599999, "quote_volume": 63007024.82607, "trades": 194141, "taker_buy_base": 7509137.2, "taker_buy_quote": 25917826.78835 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 3.5089, "high": 3.5192, "low": 3.401, "close": 3.442, "volume": 10731295.1, "close_time": 1748591999999, "quote_volume": 37210524.56183, "trades": 95408, "taker_buy_base": 4798441.0, "taker_buy_quote": 16642206.61086 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 3.442, "high": 3.5055, "low": 3.3888, "close": 3.4851, "volume": 13363064.7, "close_time": 1748606399999, "quote_volume": 46084719.04645, "trades": 111992, "taker_buy_base": 6150188.8, "taker_buy_quote": 21184474.09368 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 3.4852, "high": 3.511, "low": 3.4178, "close": 3.4355, "volume": 6979741.3, "close_time": 1748620799999, "quote_volume": 24109800.68379, "trades": 108980, "taker_buy_base": 3361430.2, "taker_buy_quote": 11612880.25569 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 3.4356, "high": 3.4457, "low": 3.2402, "close": 3.3514, "volume": 22510352.7, "close_time": 1748635199999, "quote_volume": 74635159.8585, "trades": 193543, "taker_buy_base": 11404239.0, "taker_buy_quote": 37836822.49426 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 3.3512, "high": 3.352, "low": 3.1702, "close": 3.1881, "volume": 9656351.5, "close_time": 1748649599999, "quote_volume": 31327111.32434, "trades": 128512, "taker_buy_base": 4254738.9, "taker_buy_quote": 13801781.52894 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.1878, "high": 3.1999, "low": 3.053, "close": 3.1063, "volume": 15717445.0, "close_time": 1748663999999, "quote_volume": 49081549.48848, "trades": 201617, "taker_buy_base": 7185282.2, "taker_buy_quote": 22448286.94835 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 3.1065, "high": 3.188, "low": 3.0757, "close": 3.177, "volume": 8891661.6, "close_time": 1748678399999, "quote_volume": 27998185.14234, "trades": 91396, "taker_buy_base": 4699509.5, "taker_buy_quote": 14798297.7258 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 3.177, "high": 3.1843, "low": 3.1162, "close": 3.1323, "volume": 5365082.9, "close_time": 1748692799999, "quote_volume": 16879424.53851, "trades": 78193, "taker_buy_base": 2630678.1, "taker_buy_quote": 8277769.46006 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 3.1323, "high": 3.3133, "low": 3.128, "close": 3.2534, "volume": 13641166.3, "close_time": 1748707199999, "quote_volume": 43990392.92365, "trades": 134956, "taker_buy_base": 6677227.0, "taker_buy_quote": 21534293.05854 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 3.2534, "high": 3.3083, "low": 3.2231, "close": 3.2545, "volume": 9191724.8, "close_time": 1748721599999, "quote_volume": 29938690.95325, "trades": 88431, "taker_buy_base": 5257213.1, "taker_buy_quote": 17114185.5339 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 3.2544, "high": 3.29, "low": 3.2414, "close": 3.2457, "volume": 3652697.9, "close_time": 1748735999999, "quote_volume": 11937848.07027, "trades": 50803, "taker_buy_base": 1743007.8, "taker_buy_quote": 5697125.58434 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.2457, "high": 3.2701, "low": 3.1909, "close": 3.2641, "volume": 4154738.8, "close_time": 1748750399999, "quote_volume": 13424183.51871, "trades": 72272, "taker_buy_base": 2002798.0, "taker_buy_quote": 6473395.66151 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 3.264, "high": 3.2925, "low": 3.2379, "close": 3.2525, "volume": 3162434.7, "close_time": 1748764799999, "quote_volume": 10344783.67919, "trades": 57893, "taker_buy_base": 1660957.4, "taker_buy_quote": 5436573.03474 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 3.2524, "high": 3.2744, "low": 3.1857, "close": 3.2559, "volume": 5781589.8, "close_time": 1748779199999, "quote_volume": 18667269.01615, "trades": 89704, "taker_buy_base": 3137352.3, "taker_buy_quote": 10127138.40961 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 3.2562, "high": 3.3189, "low": 3.2243, "close": 3.2889, "volume": 5919998.8, "close_time": 1748793599999, "quote_volume": 19440291.20502, "trades": 82887, "taker_buy_base": 3372045.8, "taker_buy_quote": 11078561.29856 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 3.2889, "high": 3.3264, "low": 3.2468, "close": 3.289, "volume": 5219727.2, "close_time": 1748807999999, "quote_volume": 17186481.2695, "trades": 67664, "taker_buy_base": 2388300.4, "taker_buy_quote": 7863059.76514 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 3.2891, "high": 3.3649, "low": 3.2703, "close": 3.343, "volume": 3939860.1, "close_time": 1748822399999, "quote_volume": 13092292.94198, "trades": 50405, "taker_buy_base": 2106382.9, "taker_buy_quote": 7004058.96554 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.3431, "high": 3.35, "low": 3.255, "close": 3.271, "volume": 5347589.9, "close_time": 1748836799999, "quote_volume": 17675867.59639, "trades": 64648, "taker_buy_base": 2614828.2, "taker_buy_quote": 8644043.5839 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 3.2709, "high": 3.3099, "low": 3.2546, "close": 3.2932, "volume": 3926907.4, "close_time": 1748851199999, "quote_volume": 12902937.03584, "trades": 44536, "taker_buy_base": 2016569.1, "taker_buy_quote": 6626984.82057 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 3.2933, "high": 3.3333, "low": 3.2377, "close": 3.2585, "volume": 6150705.5, "close_time": 1748865599999, "quote_volume": 20170499.60932, "trades": 77591, "taker_buy_base": 3103228.0, "taker_buy_quote": 10180300.19129 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 3.2582, "high": 3.3013, "low": 3.2237, "close": 3.2874, "volume": 6898061.2, "close_time": 1748879999999, "quote_volume": 22526116.60089, "trades": 101788, "taker_buy_base": 3494433.5, "taker_buy_quote": 11410801.52051 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 3.2874, "high": 3.3258, "low": 3.2496, "close": 3.2782, "volume": 5034608.4, "close_time": 1748894399999, "quote_volume": 16537810.48228, "trades": 77815, "taker_buy_base": 2413056.6, "taker_buy_quote": 7929587.24644 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 3.2782, "high": 3.3701, "low": 3.2782, "close": 3.3309, "volume": 5994376.1, "close_time": 1748908799999, "quote_volume": 20024111.83662, "trades": 84428, "taker_buy_base": 3101160.8, "taker_buy_quote": 10357196.56774 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.3308, "high": 3.3911, "low": 3.293, "close": 3.3072, "volume": 6858372.9, "close_time": 1748923199999, "quote_volume": 22927892.96201, "trades": 83784, "taker_buy_base": 3410129.6, "taker_buy_quote": 11400988.74571 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 3.3071, "high": 3.3279, "low": 3.2861, "close": 3.3127, "volume": 3057476.6, "close_time": 1748937599999, "quote_volume": 10119308.09716, "trades": 39462, "taker_buy_base": 1606001.5, "taker_buy_quote": 5317265.07797 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 3.3127, "high": 3.3306, "low": 3.2902, "close": 3.3104, "volume": 3430765.4, "close_time": 1748951999999, "quote_volume": 11362529.27665, "trades": 40701, "taker_buy_base": 1583937.5, "taker_buy_quote": 5248765.98725 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 3.3105, "high": 3.341, "low": 3.273, "close": 3.3225, "volume": 7388016.2, "close_time": 1748966399999, "quote_volume": 24452736.36169, "trades": 78701, "taker_buy_base": 3672681.5, "taker_buy_quote": 12158386.96398 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 3.3224, "high": 3.3339, "low": 3.2752, "close": 3.317, "volume": 4957834.6, "close_time": 1748980799999, "quote_volume": 16382895.67619, "trades": 57419, "taker_buy_base": 2822722.6, "taker_buy_quote": 9333761.33473 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 3.3169, "high": 3.3199, "low": 3.2155, "close": 3.2512, "volume": 6241201.4, "close_time": 1748995199999, "quote_volume": 20343285.34111, "trades": 62673, "taker_buy_base": 2696806.0, "taker_buy_quote": 8786789.60964 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.2512, "high": 3.2923, "low": 3.23, "close": 3.2738, "volume": 5644843.7, "close_time": 1749009599999, "quote_volume": 18494179.83011, "trades": 50804, "taker_buy_base": 2790431.4, "taker_buy_quote": 9143332.68593 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 3.2739, "high": 3.2855, "low": 3.2352, "close": 3.2446, "volume": 2247195.0, "close_time": 1749023999999, "quote_volume": 7314966.43026, "trades": 30118, "taker_buy_base": 1236921.2, "taker_buy_quote": 4026375.03371 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 3.2445, "high": 3.2655, "low": 3.1932, "close": 3.1944, "volume": 3896591.2, "close_time": 1749038399999, "quote_volume": 12564410.453, "trades": 44478, "taker_buy_base": 1944882.4, "taker_buy_quote": 6270549.37617 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 3.1947, "high": 3.2501, "low": 3.1591, "close": 3.216, "volume": 10699001.3, "close_time": 1749052799999, "quote_volume": 34285626.1066, "trades": 83742, "taker_buy_base": 4427355.3, "taker_buy_quote": 14186151.70495 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 3.2161, "high": 3.248, "low": 3.2017, "close": 3.2105, "volume": 4353641.8, "close_time": 1749067199999, "quote_volume": 14034064.92876, "trades": 51846, "taker_buy_base": 1970720.7, "taker_buy_quote": 6351424.09619 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 3.2105, "high": 3.2123, "low": 3.1553, "close": 3.1632, "volume": 3652422.7, "close_time": 1749081599999, "quote_volume": 11620890.95519, "trades": 47740, "taker_buy_base": 1631639.0, "taker_buy_quote": 5191916.08144 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.1632, "high": 3.2159, "low": 3.1391, "close": 3.1913, "volume": 4260362.6, "close_time": 1749095999999, "quote_volume": 13547749.51653, "trades": 54503, "taker_buy_base": 1900573.2, "taker_buy_quote": 6042018.33834 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 3.1914, "high": 3.2089, "low": 3.1472, "close": 3.1574, "volume": 5144699.4, "close_time": 1749110399999, "quote_volume": 16362253.81435, "trades": 55475, "taker_buy_base": 2552692.6, "taker_buy_quote": 8118658.30202 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 3.1574, "high": 3.1661, "low": 3.1248, "close": 3.1619, "volume": 4035099.0, "close_time": 1749124799999, "quote_volume": 12695862.43051, "trades": 56193, "taker_buy_base": 2138153.6, "taker_buy_quote": 6725640.47749 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 3.1618, "high": 3.23, "low": 3.1029, "close": 3.1299, "volume": 13911509.5, "close_time": 1749139199999, "quote_volume": 43935743.75806, "trades": 132187, "taker_buy_base": 7754441.3, "taker_buy_quote": 24474774.0227 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 3.1299, "high": 3.1384, "low": 2.9453, "close": 2.997, "volume": 14417016.9, "close_time": 1749153599999, "quote_volume": 43792289.17506, "trades": 163176, "taker_buy_base": 6294148.9, "taker_buy_quote": 19128127.89963 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.9972, "high": 3.0051, "low": 2.8467, "close": 2.9208, "volume": 20035539.5, "close_time": 1749167999999, "quote_volume": 58711709.72503, "trades": 205413, "taker_buy_base": 9153991.9, "taker_buy_quote": 26852278.76561 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.9208, "high": 2.9857, "low": 2.915, "close": 2.983, "volume": 6652901.8, "close_time": 1749182399999, "quote_volume": 19629672.13901, "trades": 77012, "taker_buy_base": 3378982.2, "taker_buy_quote": 9963945.85826 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.9831, "high": 3.0279, "low": 2.9739, "close": 3.0182, "volume": 6088424.6, "close_time": 1749196799999, "quote_volume": 18294897.19273, "trades": 65233, "taker_buy_base": 3126256.0, "taker_buy_quote": 9397939.32656 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 3.0181, "high": 3.1124, "low": 3.0143, "close": 3.0944, "volume": 7658966.6, "close_time": 1749211199999, "quote_volume": 23470276.36733, "trades": 62291, "taker_buy_base": 3950432.4, "taker_buy_quote": 12113982.6269 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 3.0944, "high": 3.2006, "low": 3.0819, "close": 3.1834, "volume": 14404000.8, "close_time": 1749225599999, "quote_volume": 45529001.4558, "trades": 118438, "taker_buy_base": 7480781.1, "taker_buy_quote": 23655942.29149 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 3.1834, "high": 3.2, "low": 3.1429, "close": 3.187, "volume": 8172552.6, "close_time": 1749239999999, "quote_volume": 25915141.69931, "trades": 81387, "taker_buy_base": 3703428.4, "taker_buy_quote": 11744711.96615 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 3.1871, "high": 3.2214, "low": 3.1669, "close": 3.1939, "volume": 4648099.0, "close_time": 1749254399999, "quote_volume": 14836697.56547, "trades": 51767, "taker_buy_base": 2345910.1, "taker_buy_quote": 7488989.32694 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.1938, "high": 3.2932, "low": 3.1702, "close": 3.2887, "volume": 7680887.3, "close_time": 1749268799999, "quote_volume": 24864137.57017, "trades": 73346, "taker_buy_base": 4157953.9, "taker_buy_quote": 13472911.11601 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 3.2886, "high": 3.2928, "low": 3.2384, "close": 3.2832, "volume": 4802542.9, "close_time": 1749283199999, "quote_volume": 15713615.27522, "trades": 50485, "taker_buy_base": 2496237.7, "taker_buy_quote": 8167649.91925 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 3.2831, "high": 3.2862, "low": 3.2608, "close": 3.2653, "volume": 3099646.1, "close_time": 1749297599999, "quote_volume": 10140094.67128, "trades": 39417, "taker_buy_base": 1366450.4, "taker_buy_quote": 4470554.6847 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 3.2654, "high": 3.3131, "low": 3.2445, "close": 3.2541, "volume": 4871104.1, "close_time": 1749311999999, "quote_volume": 15977491.75136, "trades": 52204, "taker_buy_base": 2355677.5, "taker_buy_quote": 7727423.28256 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 3.2541, "high": 3.256, "low": 3.2121, "close": 3.2401, "volume": 4273831.0, "close_time": 1749326399999, "quote_volume": 13818335.60556, "trades": 38789, "taker_buy_base": 2549079.1, "taker_buy_quote": 8241564.5723 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 3.2401, "high": 3.2608, "low": 3.2275, "close": 3.2427, "volume": 2192857.2, "close_time": 1749340799999, "quote_volume": 7112570.90468, "trades": 25812, "taker_buy_base": 1013788.3, "taker_buy_quote": 3287369.85673 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.2427, "high": 3.2651, "low": 3.2284, "close": 3.2323, "volume": 2067406.2, "close_time": 1749355199999, "quote_volume": 6703264.16943, "trades": 28048, "taker_buy_base": 1014322.8, "taker_buy_quote": 3289969.48644 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 3.2323, "high": 3.2502, "low": 3.2162, "close": 3.2203, "volume": 2281372.4, "close_time": 1749369599999, "quote_volume": 7374497.01551, "trades": 29188, "taker_buy_base": 898549.9, "taker_buy_quote": 2904459.37708 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 3.2203, "high": 3.2282, "low": 3.179, "close": 3.2234, "volume": 4673441.0, "close_time": 1749383999999, "quote_volume": 14970353.39214, "trades": 45318, "taker_buy_base": 2378350.7, "taker_buy_quote": 7615886.10334 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 3.2233, "high": 3.2323, "low": 3.1832, "close": 3.2176, "volume": 4491153.3, "close_time": 1749398399999, "quote_volume": 14400978.24702, "trades": 48197, "taker_buy_base": 1957936.9, "taker_buy_quote": 6282860.39384 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 3.2177, "high": 3.2747, "low": 3.2157, "close": 3.2729, "volume": 3854246.4, "close_time": 1749412799999, "quote_volume": 12502881.51029, "trades": 38877, "taker_buy_base": 1783149.5, "taker_buy_quote": 5788771.10333 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 3.2729, "high": 3.2822, "low": 3.2171, "close": 3.2232, "volume": 3666450.7, "close_time": 1749427199999, "quote_volume": 11913157.34503, "trades": 38237, "taker_buy_base": 1544144.3, "taker_buy_quote": 5024217.57941 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.223, "high": 3.2443, "low": 3.1931, "close": 3.2168, "volume": 3125652.4, "close_time": 1749441599999, "quote_volume": 10068963.36708, "trades": 39039, "taker_buy_base": 1548990.4, "taker_buy_quote": 4990207.0804 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 3.2168, "high": 3.2194, "low": 3.1828, "close": 3.2155, "volume": 2667848.2, "close_time": 1749455999999, "quote_volume": 8534833.16906, "trades": 27538, "taker_buy_base": 1192621.6, "taker_buy_quote": 3815794.76565 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 3.2156, "high": 3.3391, "low": 3.2026, "close": 3.323, "volume": 8995638.5, "close_time": 1749470399999, "quote_volume": 29625696.2467, "trades": 90873, "taker_buy_base": 4789571.3, "taker_buy_quote": 15772243.89214 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 3.323, "high": 3.3768, "low": 3.2944, "close": 3.3496, "volume": 7544351.0, "close_time": 1749484799999, "quote_volume": 25123952.82156, "trades": 80077, "taker_buy_base": 4108941.4, "taker_buy_quote": 13682931.68161 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 3.3496, "high": 3.3873, "low": 3.3496, "close": 3.3693, "volume": 5342155.9, "close_time": 1749499199999, "quote_volume": 17995761.20616, "trades": 61522, "taker_buy_base": 2742212.0, "taker_buy_quote": 9236596.3205 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 3.3696, "high": 3.4687, "low": 3.3674, "close": 3.4483, "volume": 9252481.5, "close_time": 1749513599999, "quote_volume": 31724502.20429, "trades": 84349, "taker_buy_base": 4755613.4, "taker_buy_quote": 16306509.79907 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 3.4484, "high": 3.4517, "low": 3.391, "close": 3.3996, "volume": 5445686.2, "close_time": 1749527999999, "quote_volume": 18607244.81803, "trades": 53052, "taker_buy_base": 2664435.9, "taker_buy_quote": 9106551.13965 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 3.3996, "high": 3.409, "low": 3.3646, "close": 3.3949, "volume": 4178118.5, "close_time": 1749542399999, "quote_volume": 14167668.09987, "trades": 40983, "taker_buy_base": 2341405.3, "taker_buy_quote": 7942305.49843 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 3.395, "high": 3.5203, "low": 3.3711, "close": 3.4939, "volume": 8097698.1, "close_time": 1749556799999, "quote_volume": 27858529.37252, "trades": 76357, "taker_buy_base": 4300916.6, "taker_buy_quote": 14805693.51288 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 3.4938, "high": 3.5597, "low": 3.4002, "close": 3.4477, "volume": 13734483.8, "close_time": 1749571199999, "quote_volume": 47785133.22957, "trades": 141862, "taker_buy_base": 6454690.5, "taker_buy_quote": 22463218.10807 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 3.4477, "high": 3.4905, "low": 3.3928, "close": 3.4497, "volume": 6443327.5, "close_time": 1749585599999, "quote_volume": 22135909.62688, "trades": 64829, "taker_buy_base": 3043333.2, "taker_buy_quote": 10455192.71189 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 3.4496, "high": 3.4937, "low": 3.4196, "close": 3.4928, "volume": 4728935.8, "close_time": 1749599999999, "quote_volume": 16375807.58712, "trades": 52656, "taker_buy_base": 2282373.9, "taker_buy_quote": 7902546.25651 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 3.4927, "high": 3.4961, "low": 3.4352, "close": 3.4903, "volume": 3944853.4, "close_time": 1749614399999, "quote_volume": 13666814.12147, "trades": 44360, "taker_buy_base": 2001796.9, "taker_buy_quote": 6935167.17649 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 3.4906, "high": 3.5285, "low": 3.453, "close": 3.5076, "volume": 5135443.8, "close_time": 1749628799999, "quote_volume": 17953895.31422, "trades": 53275, "taker_buy_base": 2521435.0, "taker_buy_quote": 8817330.22723 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 3.5076, "high": 3.52, "low": 3.4446, "close": 3.4604, "volume": 5427546.7, "close_time": 1749643199999, "quote_volume": 18907841.99262, "trades": 57363, "taker_buy_base": 2210142.8, "taker_buy_quote": 7702372.00031 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 3.4603, "high": 3.5235, "low": 3.4446, "close": 3.5126, "volume": 9325547.8, "close_time": 1749657599999, "quote_volume": 32568050.78433, "trades": 110082, "taker_buy_base": 4892429.6, "taker_buy_quote": 17090400.71099 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 3.5126, "high": 3.5161, "low": 3.4123, "close": 3.4198, "volume": 5850829.8, "close_time": 1749671999999, "quote_volume": 20222061.99243, "trades": 72877, "taker_buy_base": 2719389.9, "taker_buy_quote": 9395380.5503 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 3.4196, "high": 3.4505, "low": 3.3387, "close": 3.3947, "volume": 7383121.9, "close_time": 1749686399999, "quote_volume": 24965532.00356, "trades": 71461, "taker_buy_base": 3341989.0, "taker_buy_quote": 11309424.05215 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.3949, "high": 3.3998, "low": 3.3217, "close": 3.3352, "volume": 5434726.2, "close_time": 1749700799999, "quote_volume": 18248647.36075, "trades": 63262, "taker_buy_base": 2572690.7, "taker_buy_quote": 8643747.19217 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 3.3351, "high": 3.3555, "low": 3.3122, "close": 3.3344, "volume": 4249671.6, "close_time": 1749715199999, "quote_volume": 14173359.83121, "trades": 45299, "taker_buy_base": 1907896.2, "taker_buy_quote": 6363088.48583 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 3.3342, "high": 3.3368, "low": 3.2531, "close": 3.2625, "volume": 6143775.6, "close_time": 1749729599999, "quote_volume": 20244891.16483, "trades": 64030, "taker_buy_base": 2940689.8, "taker_buy_quote": 9687418.24979 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 3.2627, "high": 3.3601, "low": 3.249, "close": 3.2877, "volume": 12277748.9, "close_time": 1749743999999, "quote_volume": 40694710.52192, "trades": 95486, "taker_buy_base": 5867526.9, "taker_buy_quote": 19440635.95795 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 3.2878, "high": 3.3717, "low": 3.2418, "close": 3.2568, "volume": 6241155.0, "close_time": 1749758399999, "quote_volume": 20698382.57585, "trades": 73302, "taker_buy_base": 3079055.5, "taker_buy_quote": 10221684.97026 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 3.2566, "high": 3.2736, "low": 3.1832, "close": 3.2078, "volume": 8927801.2, "close_time": 1749772799999, "quote_volume": 28741731.18385, "trades": 97724, "taker_buy_base": 4421201.0, "taker_buy_quote": 14235844.73504 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.2078, "high": 3.2105, "low": 2.9186, "close": 3.0285, "volume": 41754100.5, "close_time": 1749787199999, "quote_volume": 125569464.7198, "trades": 377484, "taker_buy_base": 21513598.0, "taker_buy_quote": 64606336.7996 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 3.0287, "high": 3.0416, "low": 2.9422, "close": 3.0272, "volume": 19514531.4, "close_time": 1749801599999, "quote_volume": 58477336.22473, "trades": 136636, "taker_buy_base": 10981533.9, "taker_buy_quote": 32883647.78058 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 3.0272, "high": 3.0673, "low": 2.9912, "close": 3.0229, "volume": 8838438.8, "close_time": 1749815999999, "quote_volume": 26731377.15654, "trades": 99447, "taker_buy_base": 4413724.5, "taker_buy_quote": 13349232.34988 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 3.0228, "high": 3.0541, "low": 2.9711, "close": 3.0359, "volume": 10800864.3, "close_time": 1749830399999, "quote_volume": 32579965.47794, "trades": 120312, "taker_buy_base": 5442910.1, "taker_buy_quote": 16425406.69013 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 3.036, "high": 3.076, "low": 2.9903, "close": 3.0167, "volume": 15714861.3, "close_time": 1749844799999, "quote_volume": 47610336.80863, "trades": 122962, "taker_buy_base": 6043358.1, "taker_buy_quote": 18299613.73867 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 3.0168, "high": 3.0859, "low": 3.0068, "close": 3.0758, "volume": 4728992.0, "close_time": 1749859199999, "quote_volume": 14434907.48495, "trades": 56019, "taker_buy_base": 2657611.1, "taker_buy_quote": 8114748.78621 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.0759, "high": 3.0774, "low": 3.0215, "close": 3.0312, "volume": 3739470.2, "close_time": 1749873599999, "quote_volume": 11378121.64484, "trades": 45402, "taker_buy_base": 1921244.9, "taker_buy_quote": 5845602.28543 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 3.0311, "high": 3.0576, "low": 3.0068, "close": 3.0269, "volume": 2483698.4, "close_time": 1749887999999, "quote_volume": 7532744.1862, "trades": 29866, "taker_buy_base": 1192326.1, "taker_buy_quote": 3616593.58719 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 3.0268, "high": 3.0331, "low": 3.0053, "close": 3.0273, "volume": 2973507.0, "close_time": 1749902399999, "quote_volume": 8971159.29851, "trades": 28604, "taker_buy_base": 1571097.4, "taker_buy_quote": 4740051.20387 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 3.0272, "high": 3.0317, "low": 2.9042, "close": 2.9243, "volume": 18992064.5, "close_time": 1749916799999, "quote_volume": 56250923.95895, "trades": 96692, "taker_buy_base": 10603328.1, "taker_buy_quote": 31373706.61358 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.9244, "high": 2.9367, "low": 2.8051, "close": 2.8737, "volume": 16962808.2, "close_time": 1749931199999, "quote_volume": 48642665.90042, "trades": 145951, "taker_buy_base": 7716453.8, "taker_buy_quote": 22114151.3614 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.8738, "high": 2.9535, "low": 2.8512, "close": 2.947, "volume": 4938154.4, "close_time": 1749945599999, "quote_volume": 14370547.86987, "trades": 57720, "taker_buy_base": 2558981.7, "taker_buy_quote": 7445750.98303 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.9471, "high": 2.9935, "low": 2.9433, "close": 2.9793, "volume": 3448239.3, "close_time": 1749959999999, "quote_volume": 10237298.65389, "trades": 42247, "taker_buy_base": 1798467.7, "taker_buy_quote": 5338329.02405 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.9791, "high": 3.0348, "low": 2.9773, "close": 2.9926, "volume": 4652893.2, "close_time": 1749974399999, "quote_volume": 13990150.8508, "trades": 52965, "taker_buy_base": 2187065.6, "taker_buy_quote": 6577445.3524 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.9927, "high": 2.996, "low": 2.9488, "close": 2.9612, "volume": 4207738.9, "close_time": 1749988799999, "quote_volume": 12510791.7405, "trades": 47840, "taker_buy_base": 1787677.4, "taker_buy_quote": 5313563.54229 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.9612, "high": 3.0298, "low": 2.9514, "close": 3.0084, "volume": 6009623.6, "close_time": 1750003199999, "quote_volume": 17956375.68648, "trades": 66257, "taker_buy_base": 3066650.9, "taker_buy_quote": 9164655.83474 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 3.0085, "high": 3.043, "low": 2.99, "close": 3.0188, "volume": 4299279.4, "close_time": 1750017599999, "quote_volume": 12959802.19945, "trades": 52426, "taker_buy_base": 2316040.4, "taker_buy_quote": 6979079.56268 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 3.0189, "high": 3.04, "low": 2.9626, "close": 3.0233, "volume": 4789476.8, "close_time": 1750031999999, "quote_volume": 14383507.04261, "trades": 60434, "taker_buy_base": 2646088.0, "taker_buy_quote": 7946947.17535 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.0234, "high": 3.0878, "low": 2.9724, "close": 3.0678, "volume": 6831401.3, "close_time": 1750046399999, "quote_volume": 20733961.30554, "trades": 76733, "taker_buy_base": 3364210.0, "taker_buy_quote": 10214880.84528 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 3.0679, "high": 3.1414, "low": 3.0504, "close": 3.139, "volume": 6847425.4, "close_time": 1750060799999, "quote_volume": 21177622.62281, "trades": 65985, "taker_buy_base": 3633135.0, "taker_buy_quote": 11238211.4184 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 3.1392, "high": 3.1423, "low": 3.0693, "close": 3.1118, "volume": 5283979.1, "close_time": 1750075199999, "quote_volume": 16405266.18248, "trades": 52490, "taker_buy_base": 2568851.3, "taker_buy_quote": 7974645.39667 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 3.1117, "high": 3.1589, "low": 3.0831, "close": 3.1068, "volume": 6761230.6, "close_time": 1750089599999, "quote_volume": 21111164.62985, "trades": 81711, "taker_buy_base": 3404809.9, "taker_buy_quote": 10634994.52114 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 3.1069, "high": 3.152, "low": 3.0992, "close": 3.125, "volume": 5378254.5, "close_time": 1750103999999, "quote_volume": 16836909.9218, "trades": 54558, "taker_buy_base": 2731668.4, "taker_buy_quote": 8555976.74298 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 3.125, "high": 3.1367, "low": 2.9283, "close": 2.9962, "volume": 12189891.5, "close_time": 1750118399999, "quote_volume": 37251366.16234, "trades": 108102, "taker_buy_base": 4744553.0, "taker_buy_quote": 14506831.68201 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.9963, "high": 3.0569, "low": 2.9266, "close": 3.0415, "volume": 12755705.7, "close_time": 1750132799999, "quote_volume": 38203884.85181, "trades": 129144, "taker_buy_base": 6377809.4, "taker_buy_quote": 19112176.40435 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 3.0416, "high": 3.0455, "low": 2.9828, "close": 2.9954, "volume": 5059489.1, "close_time": 1750147199999, "quote_volume": 15203188.94147, "trades": 67360, "taker_buy_base": 2391230.9, "taker_buy_quote": 7183218.63228 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.9954, "high": 2.9958, "low": 2.8908, "close": 2.9145, "volume": 10898215.2, "close_time": 1750161599999, "quote_volume": 32023602.91027, "trades": 98770, "taker_buy_base": 4409618.6, "taker_buy_quote": 12956324.15479 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.9145, "high": 2.9343, "low": 2.8262, "close": 2.8601, "volume": 11333445.1, "close_time": 1750175999999, "quote_volume": 32642545.05595, "trades": 124793, "taker_buy_base": 5331013.3, "taker_buy_quote": 15369372.1722 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.8601, "high": 2.9036, "low": 2.8028, "close": 2.8746, "volume": 11577087.9, "close_time": 1750190399999, "quote_volume": 32925501.31488, "trades": 133049, "taker_buy_base": 5769485.0, "taker_buy_quote": 16417890.38982 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.8745, "high": 2.8863, "low": 2.8201, "close": 2.8326, "volume": 5366132.2, "close_time": 1750204799999, "quote_volume": 15303475.00634, "trades": 74821, "taker_buy_base": 2463904.1, "taker_buy_quote": 7026960.28685 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.8326, "high": 2.8941, "low": 2.8182, "close": 2.8809, "volume": 4408413.7, "close_time": 1750219199999, "quote_volume": 12600349.89972, "trades": 71721, "taker_buy_base": 2659118.6, "taker_buy_quote": 7603966.16919 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.8808, "high": 2.9181, "low": 2.8413, "close": 2.8665, "volume": 5434901.6, "close_time": 1750233599999, "quote_volume": 15653238.67604, "trades": 62260, "taker_buy_base": 2629463.0, "taker_buy_quote": 7573815.81202 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.8665, "high": 2.8765, "low": 2.68, "close": 2.7706, "volume": 18861591.1, "close_time": 1750247999999, "quote_volume": 52403217.05722, "trades": 169389, "taker_buy_base": 9158156.1, "taker_buy_quote": 25443245.44451 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.7704, "high": 2.8137, "low": 2.7172, "close": 2.7768, "volume": 9194882.4, "close_time": 1750262399999, "quote_volume": 25495982.8544, "trades": 110407, "taker_buy_base": 4687622.7, "taker_buy_quote": 13001198.7858 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.7767, "high": 2.8268, "low": 2.7607, "close": 2.7702, "volume": 6323032.3, "close_time": 1750276799999, "quote_volume": 17634376.3402, "trades": 103811, "taker_buy_base": 3039345.5, "taker_buy_quote": 8482002.27125 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.7702, "high": 2.8473, "low": 2.7611, "close": 2.828, "volume": 5591496.6, "close_time": 1750291199999, "quote_volume": 15790695.13687, "trades": 61586, "taker_buy_base": 3102681.7, "taker_buy_quote": 8764713.21313 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.8281, "high": 2.8679, "low": 2.8149, "close": 2.8437, "volume": 3819658.0, "close_time": 1750305599999, "quote_volume": 10840446.49052, "trades": 54614, "taker_buy_base": 1898812.3, "taker_buy_quote": 5391341.51209 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.8438, "high": 2.857, "low": 2.7906, "close": 2.8061, "volume": 5559960.5, "close_time": 1750319999999, "quote_volume": 15746253.94902, "trades": 51352, "taker_buy_base": 2490076.8, "taker_buy_quote": 7057098.98536 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.806, "high": 2.8227, "low": 2.7842, "close": 2.8034, "volume": 3586813.3, "close_time": 1750334399999, "quote_volume": 10065914.732, "trades": 48484, "taker_buy_base": 1497700.0, "taker_buy_quote": 4202577.71457 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.8034, "high": 2.8301, "low": 2.7937, "close": 2.822, "volume": 4187980.6, "close_time": 1750348799999, "quote_volume": 11755266.08513, "trades": 51423, "taker_buy_base": 1960372.7, "taker_buy_quote": 5503430.95498 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.8219, "high": 2.8586, "low": 2.7975, "close": 2.8391, "volume": 5134523.1, "close_time": 1750363199999, "quote_volume": 14544189.5986, "trades": 63757, "taker_buy_base": 2493011.3, "taker_buy_quote": 7061790.83134 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.8391, "high": 2.8578, "low": 2.8189, "close": 2.8287, "volume": 2075625.1, "close_time": 1750377599999, "quote_volume": 5887680.60206, "trades": 36503, "taker_buy_base": 1080349.0, "taker_buy_quote": 3065981.59896 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.8288, "high": 2.8454, "low": 2.7986, "close": 2.8022, "volume": 2243271.1, "close_time": 1750391999999, "quote_volume": 6323892.19105, "trades": 28674, "taker_buy_base": 1049273.0, "taker_buy_quote": 2957854.54919 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.8023, "high": 2.8527, "low": 2.772, "close": 2.8503, "volume": 4883437.8, "close_time": 1750406399999, "quote_volume": 13731295.07366, "trades": 48244, "taker_buy_base": 2433501.7, "taker_buy_quote": 6849964.05879 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.8504, "high": 2.8852, "low": 2.8256, "close": 2.8364, "volume": 5808159.9, "close_time": 1750420799999, "quote_volume": 16547077.11021, "trades": 57657, "taker_buy_base": 3001631.1, "taker_buy_quote": 8549778.59016 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.8365, "high": 2.861, "low": 2.7543, "close": 2.768, "volume": 8471075.2, "close_time": 1750435199999, "quote_volume": 23784287.02772, "trades": 78772, "taker_buy_base": 3913811.2, "taker_buy_quote": 10989599.32977 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.7681, "high": 2.7696, "low": 2.65, "close": 2.7252, "volume": 15005949.9, "close_time": 1750449599999, "quote_volume": 40565774.13818, "trades": 125638, "taker_buy_base": 6765049.9, "taker_buy_quote": 18289639.43382 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.7249, "high": 2.7807, "low": 2.6874, "close": 2.7163, "volume": 3969133.2, "close_time": 1750463999999, "quote_volume": 10840434.20744, "trades": 47524, "taker_buy_base": 1844535.8, "taker_buy_quote": 5036751.70099 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.7164, "high": 2.7495, "low": 2.7062, "close": 2.7361, "volume": 2698080.1, "close_time": 1750478399999, "quote_volume": 7351799.26072, "trades": 31638, "taker_buy_base": 1641806.6, "taker_buy_quote": 4473593.39615 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.736, "high": 2.7446, "low": 2.7197, "close": 2.7305, "volume": 1818501.7, "close_time": 1750492799999, "quote_volume": 4963918.31384, "trades": 21082, "taker_buy_base": 814447.3, "taker_buy_quote": 2223190.21554 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.7306, "high": 2.7543, "low": 2.7207, "close": 2.7245, "volume": 2504223.9, "close_time": 1750507199999, "quote_volume": 6848197.42077, "trades": 29814, "taker_buy_base": 1275167.5, "taker_buy_quote": 3486746.27456 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.7245, "high": 2.75, "low": 2.6131, "close": 2.6372, "volume": 9982084.7, "close_time": 1750521599999, "quote_volume": 26650503.14551, "trades": 75981, "taker_buy_base": 4201621.5, "taker_buy_quote": 11230103.5975 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.6373, "high": 2.6521, "low": 2.5721, "close": 2.5754, "volume": 8118800.2, "close_time": 1750535999999, "quote_volume": 21155741.01152, "trades": 82636, "taker_buy_base": 3486822.6, "taker_buy_quote": 9089054.80325 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.5754, "high": 2.6088, "low": 2.4568, "close": 2.5689, "volume": 14125525.7, "close_time": 1750550399999, "quote_volume": 35793159.23664, "trades": 136954, "taker_buy_base": 6580671.0, "taker_buy_quote": 16690073.79072 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.5689, "high": 2.6164, "low": 2.5292, "close": 2.5578, "volume": 11527970.1, "close_time": 1750564799999, "quote_volume": 29625971.97022, "trades": 95996, "taker_buy_base": 5733144.0, "taker_buy_quote": 14749593.36559 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.5577, "high": 2.6011, "low": 2.5514, "close": 2.5834, "volume": 7472129.9, "close_time": 1750579199999, "quote_volume": 19264031.72861, "trades": 58819, "taker_buy_base": 2937040.8, "taker_buy_quote": 7570100.04026 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.5835, "high": 2.5888, "low": 2.5184, "close": 2.5303, "volume": 9962833.8, "close_time": 1750593599999, "quote_volume": 25387839.25177, "trades": 75148, "taker_buy_base": 5914560.9, "taker_buy_quote": 15060237.82666 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.5302, "high": 2.5444, "low": 2.3702, "close": 2.3939, "volume": 26802349.4, "close_time": 1750607999999, "quote_volume": 65144480.83653, "trades": 246067, "taker_buy_base": 12199456.4, "taker_buy_quote": 29666312.56136 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2.3939, "high": 2.4277, "low": 2.3443, "close": 2.3549, "volume": 9397835.5, "close_time": 1750622399999, "quote_volume": 22439419.94433, "trades": 99063, "taker_buy_base": 4389661.0, "taker_buy_quote": 10482428.48265 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2.3549, "high": 2.4568, "low": 2.2937, "close": 2.4495, "volume": 13839065.4, "close_time": 1750636799999, "quote_volume": 32842367.78954, "trades": 114002, "taker_buy_base": 6682568.8, "taker_buy_quote": 15882171.62922 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.4495, "high": 2.5032, "low": 2.4422, "close": 2.4844, "volume": 7628073.0, "close_time": 1750651199999, "quote_volume": 18910589.14989, "trades": 58757, "taker_buy_base": 3914870.8, "taker_buy_quote": 9704703.83001 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.4844, "high": 2.5344, "low": 2.4752, "close": 2.5163, "volume": 6012538.9, "close_time": 1750665599999, "quote_volume": 15082387.33051, "trades": 48609, "taker_buy_base": 3171986.3, "taker_buy_quote": 7958691.09476 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.5162, "high": 2.523, "low": 2.4806, "close": 2.4966, "volume": 5119626.8, "close_time": 1750679999999, "quote_volume": 12793082.02959, "trades": 41038, "taker_buy_base": 2545213.1, "taker_buy_quote": 6361981.92841 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.4965, "high": 2.5797, "low": 2.4663, "close": 2.4764, "volume": 16919940.3, "close_time": 1750694399999, "quote_volume": 42719935.36983, "trades": 138985, "taker_buy_base": 8295577.7, "taker_buy_quote": 20960071.14299 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.4765, "high": 2.6395, "low": 2.3925, "close": 2.6329, "volume": 26748956.7, "close_time": 1750708799999, "quote_volume": 67253363.86542, "trades": 211242, "taker_buy_base": 13637430.1, "taker_buy_quote": 34354278.27179 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.6331, "high": 2.8562, "low": 2.6253, "close": 2.8276, "volume": 27972926.5, "close_time": 1750723199999, "quote_volume": 77330764.28785, "trades": 239764, "taker_buy_base": 15881249.6, "taker_buy_quote": 43859713.66041 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.8277, "high": 2.8449, "low": 2.7578, "close": 2.7769, "volume": 12230670.6, "close_time": 1750737599999, "quote_volume": 34180288.77739, "trades": 95915, "taker_buy_base": 5957538.8, "taker_buy_quote": 16648785.7592 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.7768, "high": 2.9131, "low": 2.7754, "close": 2.8042, "volume": 15736504.6, "close_time": 1750751999999, "quote_volume": 44861774.84792, "trades": 134559, "taker_buy_base": 7381608.5, "taker_buy_quote": 21024427.66423 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.8041, "high": 2.836, "low": 2.7712, "close": 2.8031, "volume": 10296801.3, "close_time": 1750766399999, "quote_volume": 28794062.79674, "trades": 103631, "taker_buy_base": 4635807.7, "taker_buy_quote": 12967454.26136 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.8032, "high": 2.8144, "low": 2.7503, "close": 2.7686, "volume": 9498354.2, "close_time": 1750780799999, "quote_volume": 26471869.39721, "trades": 112177, "taker_buy_base": 4657116.5, "taker_buy_quote": 12978313.06309 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.7687, "high": 2.8297, "low": 2.7331, "close": 2.7607, "volume": 7932980.3, "close_time": 1750795199999, "quote_volume": 22056229.96286, "trades": 88495, "taker_buy_base": 3880646.2, "taker_buy_quote": 10801853.82023 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.7605, "high": 2.7984, "low": 2.7504, "close": 2.7984, "volume": 5275968.5, "close_time": 1750809599999, "quote_volume": 14683590.95921, "trades": 51501, "taker_buy_base": 2284847.9, "taker_buy_quote": 6353720.43756 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.7984, "high": 2.8332, "low": 2.78, "close": 2.7942, "volume": 4508584.3, "close_time": 1750823999999, "quote_volume": 12654483.33626, "trades": 58053, "taker_buy_base": 2334841.8, "taker_buy_quote": 6554219.17823 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.7943, "high": 2.8222, "low": 2.7549, "close": 2.8136, "volume": 9066013.4, "close_time": 1750838399999, "quote_volume": 25279592.56765, "trades": 58555, "taker_buy_base": 4646210.5, "taker_buy_quote": 12956668.76744 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.8138, "high": 2.8154, "low": 2.7599, "close": 2.7931, "volume": 10625063.3, "close_time": 1750852799999, "quote_volume": 29573780.87179, "trades": 72142, "taker_buy_base": 5494863.8, "taker_buy_quote": 15286611.37081 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.7932, "high": 2.8449, "low": 2.7423, "close": 2.7523, "volume": 12638318.1, "close_time": 1750867199999, "quote_volume": 35381809.39423, "trades": 106728, "taker_buy_base": 6292172.8, "taker_buy_quote": 17631113.12339 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.7524, "high": 2.7834, "low": 2.7026, "close": 2.7679, "volume": 7364737.4, "close_time": 1750881599999, "quote_volume": 20242699.93858, "trades": 68295, "taker_buy_base": 3308267.2, "taker_buy_quote": 9097892.10643 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.768, "high": 2.8062, "low": 2.7083, "close": 2.7316, "volume": 5810964.3, "close_time": 1750895999999, "quote_volume": 16000657.20551, "trades": 51000, "taker_buy_base": 2833436.9, "taker_buy_quote": 7806651.11725 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.732, "high": 2.8053, "low": 2.7024, "close": 2.7409, "volume": 10698461.6, "close_time": 1750910399999, "quote_volume": 29430085.61227, "trades": 96758, "taker_buy_base": 5686835.5, "taker_buy_quote": 15651400.35555 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.741, "high": 2.7445, "low": 2.704, "close": 2.7159, "volume": 6272703.1, "close_time": 1750924799999, "quote_volume": 17081547.14713, "trades": 51290, "taker_buy_base": 3531695.9, "taker_buy_quote": 9617905.52199 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.7159, "high": 2.7364, "low": 2.6578, "close": 2.6626, "volume": 8556495.9, "close_time": 1750939199999, "quote_volume": 23006630.70976, "trades": 55797, "taker_buy_base": 4189434.3, "taker_buy_quote": 11270617.81161 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.6626, "high": 2.6665, "low": 2.6126, "close": 2.6356, "volume": 14067269.9, "close_time": 1750953599999, "quote_volume": 37056170.64691, "trades": 98739, "taker_buy_base": 7465901.8, "taker_buy_quote": 19664381.20235 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.6355, "high": 2.6384, "low": 2.5854, "close": 2.6095, "volume": 6434457.9, "close_time": 1750967999999, "quote_volume": 16806310.45078, "trades": 55334, "taker_buy_base": 2867960.6, "taker_buy_quote": 7494666.54153 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.6093, "high": 2.662, "low": 2.5501, "close": 2.6012, "volume": 8729970.2, "close_time": 1750982399999, "quote_volume": 22790279.89944, "trades": 61993, "taker_buy_base": 4010713.7, "taker_buy_quote": 10498641.14983 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.6013, "high": 2.6511, "low": 2.5806, "close": 2.6383, "volume": 5726428.0, "close_time": 1750996799999, "quote_volume": 15032553.37239, "trades": 51482, "taker_buy_base": 2875802.5, "taker_buy_quote": 7551264.49121 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.6384, "high": 2.6585, "low": 2.6131, "close": 2.6209, "volume": 5941123.1, "close_time": 1751011199999, "quote_volume": 15654954.22511, "trades": 46184, "taker_buy_base": 2958053.8, "taker_buy_quote": 7797483.2461 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.621, "high": 2.6787, "low": 2.621, "close": 2.6599, "volume": 5046025.9, "close_time": 1751025599999, "quote_volume": 13380651.47108, "trades": 48373, "taker_buy_base": 2623287.2, "taker_buy_quote": 6955880.99989 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.66, "high": 2.7489, "low": 2.6273, "close": 2.7413, "volume": 19978777.9, "close_time": 1751039999999, "quote_volume": 53813293.43138, "trades": 112578, "taker_buy_base": 10641645.1, "taker_buy_quote": 28659105.01924 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.7414, "high": 2.7958, "low": 2.6857, "close": 2.7037, "volume": 15302051.4, "close_time": 1751054399999, "quote_volume": 41993238.05741, "trades": 120186, "taker_buy_base": 6661432.2, "taker_buy_quote": 18274261.89635 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.7035, "high": 2.738, "low": 2.689, "close": 2.7213, "volume": 5143168.5, "close_time": 1751068799999, "quote_volume": 13968458.92036, "trades": 46905, "taker_buy_base": 2282820.3, "taker_buy_quote": 6199522.64196 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.7214, "high": 2.7236, "low": 2.6794, "close": 2.6999, "volume": 3379608.1, "close_time": 1751083199999, "quote_volume": 9126014.92243, "trades": 35447, "taker_buy_base": 1775653.6, "taker_buy_quote": 4795627.93517 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.7, "high": 2.726, "low": 2.6839, "close": 2.7236, "volume": 3351920.8, "close_time": 1751097599999, "quote_volume": 9070707.7439, "trades": 35535, "taker_buy_base": 1818411.3, "taker_buy_quote": 4920106.62683 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.7236, "high": 2.7381, "low": 2.7133, "close": 2.7176, "volume": 3098041.7, "close_time": 1751111999999, "quote_volume": 8439609.47737, "trades": 30671, "taker_buy_base": 1581277.4, "taker_buy_quote": 4308228.38571 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.7177, "high": 2.7617, "low": 2.717, "close": 2.7603, "volume": 4876788.1, "close_time": 1751126399999, "quote_volume": 13347067.64585, "trades": 42675, "taker_buy_base": 2405731.1, "taker_buy_quote": 6583458.24805 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.7603, "high": 2.7944, "low": 2.7446, "close": 2.765, "volume": 4232779.8, "close_time": 1751140799999, "quote_volume": 11711662.01732, "trades": 41691, "taker_buy_base": 2157639.1, "taker_buy_quote": 5970338.69634 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.7653, "high": 2.8439, "low": 2.7519, "close": 2.8018, "volume": 7489434.0, "close_time": 1751155199999, "quote_volume": 20960336.43637, "trades": 52954, "taker_buy_base": 4282475.5, "taker_buy_quote": 11990235.47987 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.8017, "high": 2.8236, "low": 2.7689, "close": 2.7713, "volume": 4880058.6, "close_time": 1751169599999, "quote_volume": 13660048.87133, "trades": 39567, "taker_buy_base": 2017622.0, "taker_buy_quote": 5648319.3983 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.7713, "high": 2.7992, "low": 2.7686, "close": 2.7971, "volume": 2084527.9, "close_time": 1751183999999, "quote_volume": 5804293.9967, "trades": 20972, "taker_buy_base": 1116004.8, "taker_buy_quote": 3108156.24122 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.7971, "high": 2.839, "low": 2.7876, "close": 2.8219, "volume": 5190479.4, "close_time": 1751198399999, "quote_volume": 14643025.60849, "trades": 44098, "taker_buy_base": 2448819.1, "taker_buy_quote": 6906715.17145 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.8218, "high": 2.8261, "low": 2.7965, "close": 2.811, "volume": 4622442.1, "close_time": 1751212799999, "quote_volume": 12991341.53792, "trades": 43074, "taker_buy_base": 2366549.8, "taker_buy_quote": 6651975.96415 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.811, "high": 2.8316, "low": 2.7883, "close": 2.8018, "volume": 4819144.4, "close_time": 1751227199999, "quote_volume": 13542711.8515, "trades": 43286, "taker_buy_base": 2083497.5, "taker_buy_quote": 5857109.54802 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.8018, "high": 2.9278, "low": 2.7774, "close": 2.8997, "volume": 11074637.5, "close_time": 1751241599999, "quote_volume": 31787821.37227, "trades": 100946, "taker_buy_base": 5538154.7, "taker_buy_quote": 15902028.09591 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.8997, "high": 2.9106, "low": 2.8287, "close": 2.8387, "volume": 5732474.7, "close_time": 1751255999999, "quote_volume": 16431394.20542, "trades": 59382, "taker_buy_base": 2964909.1, "taker_buy_quote": 8498165.54276 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.8388, "high": 2.8436, "low": 2.7845, "close": 2.8108, "volume": 5569356.1, "close_time": 1751270399999, "quote_volume": 15699627.38686, "trades": 48774, "taker_buy_base": 2799425.1, "taker_buy_quote": 7892431.79217 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.8107, "high": 2.8165, "low": 2.7618, "close": 2.7702, "volume": 4751067.5, "close_time": 1751284799999, "quote_volume": 13220750.42639, "trades": 46886, "taker_buy_base": 2090289.0, "taker_buy_quote": 5816615.9788 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.7702, "high": 2.8208, "low": 2.7363, "close": 2.7927, "volume": 8115413.1, "close_time": 1751299199999, "quote_volume": 22487793.79386, "trades": 86114, "taker_buy_base": 4060184.1, "taker_buy_quote": 11249566.0459 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.7928, "high": 2.8365, "low": 2.7855, "close": 2.824, "volume": 6673112.8, "close_time": 1751313599999, "quote_volume": 18770390.8444, "trades": 72520, "taker_buy_base": 2739809.1, "taker_buy_quote": 7698439.79625 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.8237, "high": 2.8251, "low": 2.773, "close": 2.7769, "volume": 3446586.5, "close_time": 1751327999999, "quote_volume": 9621597.68666, "trades": 44036, "taker_buy_base": 1620429.8, "taker_buy_quote": 4520825.04264 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.777, "high": 2.8021, "low": 2.7644, "close": 2.8004, "volume": 3218456.1, "close_time": 1751342399999, "quote_volume": 8951979.47203, "trades": 43317, "taker_buy_base": 1652293.0, "taker_buy_quote": 4596803.76074 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.8005, "high": 2.8131, "low": 2.7664, "close": 2.8037, "volume": 3424407.3, "close_time": 1751356799999, "quote_volume": 9555000.29424, "trades": 46771, "taker_buy_base": 1666923.5, "taker_buy_quote": 4652275.33819 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.8037, "high": 2.8042, "low": 2.7049, "close": 2.7169, "volume": 5653574.6, "close_time": 1751371199999, "quote_volume": 15467064.10661, "trades": 57426, "taker_buy_base": 2163089.1, "taker_buy_quote": 5919595.16629 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.717, "high": 2.7273, "low": 2.6686, "close": 2.692, "volume": 5831423.0, "close_time": 1751385599999, "quote_volume": 15718581.76643, "trades": 72748, "taker_buy_base": 2689654.0, "taker_buy_quote": 7251041.62449 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.6919, "high": 2.7038, "low": 2.6602, "close": 2.6747, "volume": 2814363.6, "close_time": 1751399999999, "quote_volume": 7551635.68185, "trades": 42454, "taker_buy_base": 1253119.4, "taker_buy_quote": 3362799.56778 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.6747, "high": 2.6996, "low": 2.6594, "close": 2.672, "volume": 2578092.4, "close_time": 1751414399999, "quote_volume": 6905379.24863, "trades": 32885, "taker_buy_base": 1211452.3, "taker_buy_quote": 3244714.57606 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.6721, "high": 2.7077, "low": 2.6485, "close": 2.6879, "volume": 3486707.0, "close_time": 1751428799999, "quote_volume": 9350896.43846, "trades": 41590, "taker_buy_base": 1587447.4, "taker_buy_quote": 4258800.39145 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.6879, "high": 2.7348, "low": 2.679, "close": 2.7247, "volume": 3841887.1, "close_time": 1751443199999, "quote_volume": 10418477.51563, "trades": 47758, "taker_buy_base": 1753682.8, "taker_buy_quote": 4754021.47407 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.7247, "high": 2.7742, "low": 2.7247, "close": 2.747, "volume": 3997531.6, "close_time": 1751457599999, "quote_volume": 10983466.38449, "trades": 40824, "taker_buy_base": 2056859.8, "taker_buy_quote": 5651551.46932 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.747, "high": 2.8326, "low": 2.7238, "close": 2.8259, "volume": 6645618.2, "close_time": 1751471999999, "quote_volume": 18543577.81761, "trades": 75747, "taker_buy_base": 3737370.9, "taker_buy_quote": 10435706.41828 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.8259, "high": 2.95, "low": 2.8202, "close": 2.9334, "volume": 19559748.1, "close_time": 1751486399999, "quote_volume": 56831207.41001, "trades": 168826, "taker_buy_base": 10066696.4, "taker_buy_quote": 29242253.41655 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.9333, "high": 2.9615, "low": 2.8926, "close": 2.8986, "volume": 6508742.1, "close_time": 1751500799999, "quote_volume": 19081205.93616, "trades": 58192, "taker_buy_base": 3050123.3, "taker_buy_quote": 8943200.60374 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.8986, "high": 2.9168, "low": 2.874, "close": 2.8742, "volume": 3754165.6, "close_time": 1751515199999, "quote_volume": 10873896.74775, "trades": 50593, "taker_buy_base": 1892664.9, "taker_buy_quote": 5486023.29156 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.8742, "high": 3.0559, "low": 2.872, "close": 3.0311, "volume": 13584991.2, "close_time": 1751529599999, "quote_volume": 40682115.47199, "trades": 119097, "taker_buy_base": 7428013.6, "taker_buy_quote": 22233714.41368 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 3.0312, "high": 3.0897, "low": 2.9665, "close": 3.0153, "volume": 10233832.7, "close_time": 1751543999999, "quote_volume": 31130360.11876, "trades": 91983, "taker_buy_base": 4697683.6, "taker_buy_quote": 14300124.75865 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 3.0153, "high": 3.0799, "low": 2.9608, "close": 2.9636, "volume": 15942326.7, "close_time": 1751558399999, "quote_volume": 48094257.32386, "trades": 150619, "taker_buy_base": 8081395.7, "taker_buy_quote": 24389203.13105 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.9636, "high": 3.0192, "low": 2.9623, "close": 3.0026, "volume": 5911386.3, "close_time": 1751572799999, "quote_volume": 17688849.23141, "trades": 48921, "taker_buy_base": 3109547.8, "taker_buy_quote": 9301274.66708 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 3.0026, "high": 3.05, "low": 3.0005, "close": 3.0224, "volume": 4174693.2, "close_time": 1751587199999, "quote_volume": 12650125.63592, "trades": 39304, "taker_buy_base": 2046746.1, "taker_buy_quote": 6201720.91724 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.0225, "high": 3.084, "low": 2.992, "close": 3.0008, "volume": 5268963.6, "close_time": 1751601599999, "quote_volume": 15970731.70395, "trades": 54886, "taker_buy_base": 2593654.1, "taker_buy_quote": 7867374.67601 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 3.0009, "high": 3.0094, "low": 2.916, "close": 2.9185, "volume": 5730752.7, "close_time": 1751615999999, "quote_volume": 16986056.02371, "trades": 58430, "taker_buy_base": 2721193.0, "taker_buy_quote": 8065856.49433 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.9184, "high": 2.9434, "low": 2.8984, "close": 2.9205, "volume": 4355075.2, "close_time": 1751630399999, "quote_volume": 12742600.84934, "trades": 43613, "taker_buy_base": 2156915.3, "taker_buy_quote": 6310624.80791 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.9206, "high": 2.9311, "low": 2.8626, "close": 2.865, "volume": 6976522.2, "close_time": 1751644799999, "quote_volume": 20192341.06811, "trades": 82762, "taker_buy_base": 3141005.2, "taker_buy_quote": 9097712.29892 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.8649, "high": 2.8719, "low": 2.7, "close": 2.8332, "volume": 8502644.9, "close_time": 1751659199999, "quote_volume": 24107251.61248, "trades": 76599, "taker_buy_base": 3591348.3, "taker_buy_quote": 10206735.56456 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.8332, "high": 2.9133, "low": 2.8297, "close": 2.8755, "volume": 4998358.0, "close_time": 1751673599999, "quote_volume": 14386627.58789, "trades": 48597, "taker_buy_base": 3084411.1, "taker_buy_quote": 8882116.05783 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.8755, "high": 2.9143, "low": 2.8593, "close": 2.8991, "volume": 2962004.3, "close_time": 1751687999999, "quote_volume": 8556140.71196, "trades": 47259, "taker_buy_base": 1609486.4, "taker_buy_quote": 4649982.5017 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.8991, "high": 2.924, "low": 2.8791, "close": 2.9062, "volume": 2582526.1, "close_time": 1751702399999, "quote_volume": 7491380.41491, "trades": 40897, "taker_buy_base": 1364062.9, "taker_buy_quote": 3956886.80996 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.9062, "high": 2.9356, "low": 2.8974, "close": 2.9181, "volume": 2742841.4, "close_time": 1751716799999, "quote_volume": 8002163.9557, "trades": 40175, "taker_buy_base": 1348136.9, "taker_buy_quote": 3933708.73915 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.9181, "high": 2.9209, "low": 2.8824, "close": 2.8851, "volume": 2704444.2, "close_time": 1751731199999, "quote_volume": 7848247.97581, "trades": 35887, "taker_buy_base": 1350548.6, "taker_buy_quote": 3919741.79956 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.8854, "high": 2.9046, "low": 2.8547, "close": 2.8958, "volume": 3514087.0, "close_time": 1751745599999, "quote_volume": 10101503.85008, "trades": 42452, "taker_buy_base": 1656777.8, "taker_buy_quote": 4764632.2316 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.8957, "high": 2.9045, "low": 2.8811, "close": 2.8987, "volume": 1645367.5, "close_time": 1751759999999, "quote_volume": 4762896.42128, "trades": 21390, "taker_buy_base": 706071.9, "taker_buy_quote": 2043524.62286 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.8988, "high": 2.9099, "low": 2.8837, "close": 2.896, "volume": 1342423.8, "close_time": 1751774399999, "quote_volume": 3883646.38147, "trades": 20577, "taker_buy_base": 696252.6, "taker_buy_quote": 2013963.71954 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.8957, "high": 2.9064, "low": 2.8846, "close": 2.8869, "volume": 1265270.3, "close_time": 1751788799999, "quote_volume": 3663264.04439, "trades": 18809, "taker_buy_base": 644640.3, "taker_buy_quote": 1865714.21419 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.8869, "high": 2.8977, "low": 2.8668, "close": 2.8889, "volume": 3042608.1, "close_time": 1751803199999, "quote_volume": 8773649.71041, "trades": 32987, "taker_buy_base": 1519881.3, "taker_buy_quote": 4382147.12592 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.889, "high": 2.958, "low": 2.8813, "close": 2.9052, "volume": 7251488.9, "close_time": 1751817599999, "quote_volume": 21194961.26575, "trades": 73586, "taker_buy_base": 3775333.9, "taker_buy_quote": 11036813.84165 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.9053, "high": 2.9252, "low": 2.8712, "close": 2.8897, "volume": 3265165.4, "close_time": 1751831999999, "quote_volume": 9466409.81783, "trades": 45469, "taker_buy_base": 1451103.2, "taker_buy_quote": 4206780.33642 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.8896, "high": 2.9686, "low": 2.8873, "close": 2.9089, "volume": 5818958.0, "close_time": 1751846399999, "quote_volume": 17074436.28682, "trades": 62156, "taker_buy_base": 2919769.5, "taker_buy_quote": 8569008.10845 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.909, "high": 2.9515, "low": 2.8852, "close": 2.9297, "volume": 3676191.9, "close_time": 1751860799999, "quote_volume": 10727546.68414, "trades": 50203, "taker_buy_base": 1854897.0, "taker_buy_quote": 5413816.26831 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.9297, "high": 2.9307, "low": 2.8965, "close": 2.9218, "volume": 2864252.0, "close_time": 1751875199999, "quote_volume": 8346519.58933, "trades": 35291, "taker_buy_base": 1304364.3, "taker_buy_quote": 3801918.61054 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.9217, "high": 2.9238, "low": 2.8902, "close": 2.9001, "volume": 2608817.9, "close_time": 1751889599999, "quote_volume": 7585349.32967, "trades": 32295, "taker_buy_base": 1273524.3, "taker_buy_quote": 3702883.43022 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.9001, "high": 2.9292, "low": 2.8667, "close": 2.9013, "volume": 6056792.4, "close_time": 1751903999999, "quote_volume": 17537344.95926, "trades": 69933, "taker_buy_base": 2993524.0, "taker_buy_quote": 8671634.54246 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.9013, "high": 2.9035, "low": 2.802, "close": 2.8663, "volume": 6326113.2, "close_time": 1751918399999, "quote_volume": 18091323.03593, "trades": 66067, "taker_buy_base": 2884771.5, "taker_buy_quote": 8256113.9173 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.8664, "high": 2.8664, "low": 2.8316, "close": 2.8579, "volume": 2974209.9, "close_time": 1751932799999, "quote_volume": 8466604.16711, "trades": 38763, "taker_buy_base": 1682105.7, "taker_buy_quote": 4788706.6634 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.858, "high": 2.8842, "low": 2.8261, "close": 2.8505, "volume": 3533701.5, "close_time": 1751947199999, "quote_volume": 10080211.01058, "trades": 50298, "taker_buy_base": 1780528.6, "taker_buy_quote": 5078711.63497 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.8505, "high": 2.8795, "low": 2.8336, "close": 2.8795, "volume": 2628414.4, "close_time": 1751961599999, "quote_volume": 7516149.72973, "trades": 32908, "taker_buy_base": 1325442.6, "taker_buy_quote": 3790702.88923 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.8795, "high": 2.8989, "low": 2.86, "close": 2.8888, "volume": 2775051.9, "close_time": 1751975999999, "quote_volume": 7999939.71099, "trades": 41171, "taker_buy_base": 1275677.8, "taker_buy_quote": 3677019.49885 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.8889, "high": 2.919, "low": 2.8694, "close": 2.8727, "volume": 4038576.5, "close_time": 1751990399999, "quote_volume": 11681293.21931, "trades": 58167, "taker_buy_base": 1953109.0, "taker_buy_quote": 5650678.05211 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.8728, "high": 2.934, "low": 2.8639, "close": 2.9086, "volume": 4132300.4, "close_time": 1752004799999, "quote_volume": 12030648.53789, "trades": 55969, "taker_buy_base": 2148420.6, "taker_buy_quote": 6259247.76705 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.9086, "high": 2.9111, "low": 2.8827, "close": 2.8947, "volume": 1912057.4, "close_time": 1752019199999, "quote_volume": 5538769.48485, "trades": 26408, "taker_buy_base": 925191.0, "taker_buy_quote": 2679949.24578 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.8947, "high": 2.907, "low": 2.8783, "close": 2.8969, "volume": 1484364.0, "close_time": 1752033599999, "quote_volume": 4293539.98388, "trades": 23072, "taker_buy_base": 711340.8, "taker_buy_quote": 2057418.10355 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.8968, "high": 2.9453, "low": 2.8937, "close": 2.9252, "volume": 3402991.7, "close_time": 1752047999999, "quote_volume": 9950322.44252, "trades": 37895, "taker_buy_base": 1794012.6, "taker_buy_quote": 5243762.65076 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.9253, "high": 2.9556, "low": 2.9213, "close": 2.9381, "volume": 2940071.2, "close_time": 1752062399999, "quote_volume": 8640573.61989, "trades": 31863, "taker_buy_base": 1414902.6, "taker_buy_quote": 4159594.11601 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.9383, "high": 2.9768, "low": 2.9207, "close": 2.9583, "volume": 7331834.3, "close_time": 1752076799999, "quote_volume": 21654179.44486, "trades": 70866, "taker_buy_base": 3524636.8, "taker_buy_quote": 10412643.77335 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.9584, "high": 3.0605, "low": 2.9457, "close": 3.0461, "volume": 7756396.6, "close_time": 1752091199999, "quote_volume": 23277783.01367, "trades": 84511, "taker_buy_base": 4300475.2, "taker_buy_quote": 12904950.86343 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 3.0462, "high": 3.0995, "low": 3.0047, "close": 3.0726, "volume": 8363464.8, "close_time": 1752105599999, "quote_volume": 25538648.70132, "trades": 85405, "taker_buy_base": 3971933.6, "taker_buy_quote": 12134481.32364 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.0729, "high": 3.1383, "low": 3.0594, "close": 3.104, "volume": 5926793.4, "close_time": 1752119999999, "quote_volume": 18363744.48243, "trades": 64220, "taker_buy_base": 3179540.2, "taker_buy_quote": 9852061.94079 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 3.104, "high": 3.2443, "low": 3.0947, "close": 3.2119, "volume": 15174230.6, "close_time": 1752134399999, "quote_volume": 48060804.70256, "trades": 104280, "taker_buy_base": 7787701.6, "taker_buy_quote": 24653754.47157 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 3.2119, "high": 3.2522, "low": 3.1922, "close": 3.23, "volume": 7807278.8, "close_time": 1752148799999, "quote_volume": 25196038.72734, "trades": 67943, "taker_buy_base": 3703423.2, "taker_buy_quote": 11956087.64105 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 3.2299, "high": 3.276, "low": 3.207, "close": 3.2367, "volume": 11398141.4, "close_time": 1752163199999, "quote_volume": 36886956.16463, "trades": 87869, "taker_buy_base": 5805780.2, "taker_buy_quote": 18801710.71096 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 3.2368, "high": 3.4423, "low": 3.2324, "close": 3.4139, "volume": 14845029.7, "close_time": 1752177599999, "quote_volume": 49893283.30333, "trades": 159436, "taker_buy_base": 7432795.5, "taker_buy_quote": 24960945.188 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 3.4141, "high": 3.5013, "low": 3.4045, "close": 3.4909, "volume": 14072444.7, "close_time": 1752191999999, "quote_volume": 48690804.70527, "trades": 130179, "taker_buy_base": 7173641.6, "taker_buy_quote": 24822720.105 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.491, "high": 3.5093, "low": 3.3876, "close": 3.4961, "volume": 11922544.4, "close_time": 1752206399999, "quote_volume": 41204839.00944, "trades": 104337, "taker_buy_base": 6169827.3, "taker_buy_quote": 21327101.31187 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 3.4961, "high": 3.5521, "low": 3.4388, "close": 3.4846, "volume": 13756946.9, "close_time": 1752220799999, "quote_volume": 48102575.79669, "trades": 121087, "taker_buy_base": 6058907.3, "taker_buy_quote": 21202310.28961 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 3.4846, "high": 3.5426, "low": 3.4777, "close": 3.5172, "volume": 8412721.0, "close_time": 1752235199999, "quote_volume": 29580593.58286, "trades": 78788, "taker_buy_base": 3736606.0, "taker_buy_quote": 13146664.56054 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 3.5175, "high": 3.5719, "low": 3.46, "close": 3.4691, "volume": 16661519.9, "close_time": 1752249599999, "quote_volume": 58773507.17932, "trades": 173917, "taker_buy_base": 8447176.0, "taker_buy_quote": 29815544.87045 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 3.4698, "high": 3.5148, "low": 3.419, "close": 3.5141, "volume": 12797226.4, "close_time": 1752263999999, "quote_volume": 44324730.26493, "trades": 122377, "taker_buy_base": 5850646.2, "taker_buy_quote": 20272182.99623 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 3.5144, "high": 3.5156, "low": 3.3, "close": 3.3868, "volume": 12832342.2, "close_time": 1752278399999, "quote_volume": 43487230.80209, "trades": 126544, "taker_buy_base": 5150647.2, "taker_buy_quote": 17472010.5886 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.3869, "high": 3.4644, "low": 3.3551, "close": 3.4345, "volume": 7892766.8, "close_time": 1752292799999, "quote_volume": 26988438.42066, "trades": 81634, "taker_buy_base": 4321412.7, "taker_buy_quote": 14782938.40963 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 3.4342, "high": 3.4463, "low": 3.3739, "close": 3.4335, "volume": 6790125.9, "close_time": 1752307199999, "quote_volume": 23149510.43006, "trades": 68657, "taker_buy_base": 3794349.2, "taker_buy_quote": 12938331.23564 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 3.4335, "high": 3.4745, "low": 3.4148, "close": 3.4244, "volume": 4057589.6, "close_time": 1752321599999, "quote_volume": 13972363.36234, "trades": 48788, "taker_buy_base": 2136985.6, "taker_buy_quote": 7362398.93113 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.4245, "high": 3.4323, "low": 3.3094, "close": 3.3258, "volume": 10767345.2, "close_time": 1752335999999, "quote_volume": 36163399.7007, "trades": 125888, "taker_buy_base": 4774259.1, "taker_buy_quote": 16033467.89262 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 3.3259, "high": 3.406, "low": 3.3136, "close": 3.4002, "volume": 4503247.8, "close_time": 1752350399999, "quote_volume": 15180275.33111, "trades": 51971, "taker_buy_base": 2474510.8, "taker_buy_quote": 8339890.61281 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 3.4003, "high": 3.409, "low": 3.3434, "close": 3.4019, "volume": 4625039.2, "close_time": 1752364799999, "quote_volume": 15633309.04707, "trades": 48182, "taker_buy_base": 2060490.7, "taker_buy_quote": 6965487.65752 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.402, "high": 3.425, "low": 3.3791, "close": 3.4182, "volume": 3454803.0, "close_time": 1752379199999, "quote_volume": 11757829.60734, "trades": 48902, "taker_buy_base": 1806483.5, "taker_buy_quote": 6147329.23281 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 3.4183, "high": 3.45, "low": 3.4014, "close": 3.4397, "volume": 3304437.1, "close_time": 1752393599999, "quote_volume": 11320486.38104, "trades": 42153, "taker_buy_base": 1650421.1, "taker_buy_quote": 5653470.31401 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 3.4397, "high": 3.4621, "low": 3.4056, "close": 3.4489, "volume": 5792982.1, "close_time": 1752407999999, "quote_volume": 19915754.42967, "trades": 51322, "taker_buy_base": 2821861.1, "taker_buy_quote": 9696435.87816 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 3.4489, "high": 3.5411, "low": 3.4287, "close": 3.4734, "volume": 13525402.1, "close_time": 1752422399999, "quote_volume": 47184539.52339, "trades": 132995, "taker_buy_base": 6856189.1, "taker_buy_quote": 23929767.20085 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 3.4735, "high": 3.5316, "low": 3.4666, "close": 3.4861, "volume": 4459194.5, "close_time": 1752436799999, "quote_volume": 15611824.80295, "trades": 67977, "taker_buy_base": 2146800.6, "taker_buy_quote": 7517743.51682 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 3.486, "high": 3.5103, "low": 3.4263, "close": 3.4899, "volume": 6193744.0, "close_time": 1752451199999, "quote_volume": 21511319.72439, "trades": 66600, "taker_buy_base": 3569677.4, "taker_buy_quote": 12421183.99312 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.4899, "high": 3.8642, "low": 3.4878, "close": 3.8307, "volume": 28149090.4, "close_time": 1752465599999, "quote_volume": 104374921.32694, "trades": 313342, "taker_buy_base": 15143421.1, "taker_buy_quote": 56103142.68874 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 3.8307, "high": 3.9678, "low": 3.796, "close": 3.9432, "volume": 20038134.1, "close_time": 1752479999999, "quote_volume": 77735522.84678, "trades": 227197, "taker_buy_base": 10092888.1, "taker_buy_quote": 39178548.36732 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 3.9433, "high": 3.9958, "low": 3.8842, "close": 3.9496, "volume": 15152844.3, "close_time": 1752494399999, "quote_volume": 59645875.54529, "trades": 200135, "taker_buy_base": 7457415.1, "taker_buy_quote": 29368469.54658 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 3.9495, "high": 4.0017, "low": 3.8345, "close": 3.8775, "volume": 21588490.7, "close_time": 1752508799999, "quote_volume": 84736244.54622, "trades": 250571, "taker_buy_base": 10048241.8, "taker_buy_quote": 39489546.47129 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 3.8775, "high": 3.9311, "low": 3.8221, "close": 3.8561, "volume": 8983297.9, "close_time": 1752523199999, "quote_volume": 34749604.75412, "trades": 133456, "taker_buy_base": 4476021.9, "taker_buy_quote": 17321036.82442 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3.8562, "high": 3.8956, "low": 3.8138, "close": 3.8892, "volume": 7196375.7, "close_time": 1752537599999, "quote_volume": 27765821.15505, "trades": 87676, "taker_buy_base": 3725553.6, "taker_buy_quote": 14385970.48531 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.8892, "high": 3.9403, "low": 3.81, "close": 3.8923, "volume": 20100098.2, "close_time": 1752551999999, "quote_volume": 77741971.858, "trades": 212381, "taker_buy_base": 10347737.4, "taker_buy_quote": 40027451.80912 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 3.8923, "high": 4.004, "low": 3.852, "close": 3.8864, "volume": 18917082.7, "close_time": 1752566399999, "quote_volume": 74177184.51827, "trades": 200767, "taker_buy_base": 9671974.1, "taker_buy_quote": 37957796.71527 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 3.8864, "high": 3.988, "low": 3.8448, "close": 3.9796, "volume": 12154636.6, "close_time": 1752580799999, "quote_volume": 47678462.14558, "trades": 127712, "taker_buy_base": 5683284.8, "taker_buy_quote": 22293569.64967 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 3.9796, "high": 4.05, "low": 3.8851, "close": 3.9582, "volume": 25511831.6, "close_time": 1752595199999, "quote_volume": 101263695.48811, "trades": 290059, "taker_buy_base": 12861201.4, "taker_buy_quote": 51055087.68134 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3.9578, "high": 4.1074, "low": 3.9501, "close": 3.9661, "volume": 18546953.1, "close_time": 1752609599999, "quote_volume": 74619641.55696, "trades": 199098, "taker_buy_base": 10062614.0, "taker_buy_quote": 40497229.19492 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3.9659, "high": 4.1081, "low": 3.939, "close": 4.1014, "volume": 10014114.6, "close_time": 1752623999999, "quote_volume": 40454535.49392, "trades": 102561, "taker_buy_base": 5300173.3, "taker_buy_quote": 21425175.3319 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.1015, "high": 4.1024, "low": 3.9627, "close": 4.0186, "volume": 12247428.4, "close_time": 1752638399999, "quote_volume": 49464657.27022, "trades": 112938, "taker_buy_base": 6256439.1, "taker_buy_quote": 25271141.42321 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 4.0186, "high": 4.0226, "low": 3.9623, "close": 3.9971, "volume": 5819481.7, "close_time": 1752652799999, "quote_volume": 23237483.68172, "trades": 65006, "taker_buy_base": 2977091.3, "taker_buy_quote": 11888857.32438 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3.9971, "high": 4.0768, "low": 3.9832, "close": 4.0076, "volume": 7522920.7, "close_time": 1752667199999, "quote_volume": 30321994.76197, "trades": 71747, "taker_buy_base": 3569366.8, "taker_buy_quote": 14387390.61497 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 4.0077, "high": 4.0649, "low": 3.9682, "close": 3.9997, "volume": 13148765.1, "close_time": 1752681599999, "quote_volume": 52755887.7855, "trades": 127218, "taker_buy_base": 6672770.7, "taker_buy_quote": 26780233.7807 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 3.9995, "high": 4.068, "low": 3.9794, "close": 4.0148, "volume": 9961204.4, "close_time": 1752695999999, "quote_volume": 40063725.08258, "trades": 96600, "taker_buy_base": 4974874.0, "taker_buy_quote": 20003989.62045 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 4.0148, "high": 4.0683, "low": 3.9211, "close": 3.9424, "volume": 11592497.0, "close_time": 1752710399999, "quote_volume": 46372873.38493, "trades": 126887, "taker_buy_base": 6029912.0, "taker_buy_quote": 24148871.55626 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.9423, "high": 3.992, "low": 3.85, "close": 3.907, "volume": 12325040.9, "close_time": 1752724799999, "quote_volume": 48386381.07829, "trades": 145097, "taker_buy_base": 6045427.6, "taker_buy_quote": 23732900.53539 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.9069, "high": 4.01, "low": 3.8823, "close": 4.0024, "volume": 8793809.0, "close_time": 1752739199999, "quote_volume": 34865798.7988, "trades": 97432, "taker_buy_base": 4210853.2, "taker_buy_quote": 16684397.05654 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 4.0025, "high": 4.0786, "low": 3.983, "close": 4.0124, "volume": 10859000.7, "close_time": 1752753599999, "quote_volume": 43770111.44563, "trades": 122418, "taker_buy_base": 5595747.6, "taker_buy_quote": 22559652.66208 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 4.0122, "high": 4.055, "low": 3.9212, "close": 4.0476, "volume": 13497275.5, "close_time": 1752767999999, "quote_volume": 54015281.09029, "trades": 151116, "taker_buy_base": 6065293.2, "taker_buy_quote": 24273735.88583 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 4.0475, "high": 4.0579, "low": 3.9524, "close": 3.9576, "volume": 9152740.4, "close_time": 1752782399999, "quote_volume": 36651771.16852, "trades": 116891, "taker_buy_base": 4914520.9, "taker_buy_quote": 19690016.49845 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 3.9571, "high": 4.0644, "low": 3.9103, "close": 4.0077, "volume": 11806415.3, "close_time": 1752796799999, "quote_volume": 47259545.05325, "trades": 138876, "taker_buy_base": 6024645.7, "taker_buy_quote": 24131968.83482 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.0077, "high": 4.0533, "low": 3.9389, "close": 4.0287, "volume": 20645765.5, "close_time": 1752811199999, "quote_volume": 82465192.09449, "trades": 210306, "taker_buy_base": 9693999.8, "taker_buy_quote": 38732456.45029 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 4.0286, "high": 4.248, "low": 3.994, "close": 4.0484, "volume": 35922756.6, "close_time": 1752825599999, "quote_volume": 148771121.139, "trades": 330180, "taker_buy_base": 17955180.9, "taker_buy_quote": 74340768.30188 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 4.048, "high": 4.0909, "low": 3.9555, "close": 3.9886, "volume": 14050554.2, "close_time": 1752839999999, "quote_volume": 56538121.43177, "trades": 150131, "taker_buy_base": 7053258.0, "taker_buy_quote": 28399668.27567 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 3.9886, "high": 4.0395, "low": 3.8055, "close": 3.8477, "volume": 24904750.8, "close_time": 1752854399999, "quote_volume": 97463465.44863, "trades": 223191, "taker_buy_base": 11854035.9, "taker_buy_quote": 46399313.38293 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 3.8478, "high": 3.917, "low": 3.755, "close": 3.8057, "volume": 13728273.6, "close_time": 1752868799999, "quote_volume": 52756382.69344, "trades": 144853, "taker_buy_base": 6822258.7, "taker_buy_quote": 26207808.95058 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 3.8058, "high": 3.8061, "low": 3.6519, "close": 3.7819, "volume": 13342134.1, "close_time": 1752883199999, "quote_volume": 49949036.27651, "trades": 150518, "taker_buy_base": 6531033.4, "taker_buy_quote": 24454989.09775 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.7817, "high": 3.8079, "low": 3.6914, "close": 3.7962, "volume": 7007661.9, "close_time": 1752897599999, "quote_volume": 26304542.11974, "trades": 83318, "taker_buy_base": 3346900.2, "taker_buy_quote": 12562075.79311 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 3.7962, "high": 3.8319, "low": 3.7613, "close": 3.7716, "volume": 7266264.8, "close_time": 1752911999999, "quote_volume": 27585140.66253, "trades": 64260, "taker_buy_base": 3260577.5, "taker_buy_quote": 12375260.95955 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 3.7716, "high": 3.8135, "low": 3.7373, "close": 3.7892, "volume": 6035843.5, "close_time": 1752926399999, "quote_volume": 22745369.565, "trades": 70868, "taker_buy_base": 2707386.5, "taker_buy_quote": 10195371.36806 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 3.7893, "high": 3.8067, "low": 3.7445, "close": 3.7787, "volume": 5729696.7, "close_time": 1752940799999, "quote_volume": 21634833.43528, "trades": 78496, "taker_buy_base": 2629611.2, "taker_buy_quote": 9929856.7294 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 3.7787, "high": 3.8075, "low": 3.7611, "close": 3.7875, "volume": 3214960.9, "close_time": 1752955199999, "quote_volume": 12160235.88368, "trades": 51638, "taker_buy_base": 1571029.2, "taker_buy_quote": 5941817.74589 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 3.7874, "high": 3.8556, "low": 3.774, "close": 3.8346, "volume": 7012443.8, "close_time": 1752969599999, "quote_volume": 26779934.67176, "trades": 72907, "taker_buy_base": 3895182.6, "taker_buy_quote": 14868101.4443 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.8348, "high": 3.8913, "low": 3.81, "close": 3.8593, "volume": 6012339.7, "close_time": 1752983999999, "quote_volume": 23195982.3525, "trades": 71208, "taker_buy_base": 2695547.3, "taker_buy_quote": 10392775.28327 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 3.8592, "high": 3.98, "low": 3.8431, "close": 3.9592, "volume": 6982406.1, "close_time": 1752998399999, "quote_volume": 27263765.49856, "trades": 75371, "taker_buy_base": 3642675.4, "taker_buy_quote": 14226234.79451 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 3.9593, "high": 3.9982, "low": 3.9429, "close": 3.965, "volume": 8203452.9, "close_time": 1753012799999, "quote_volume": 32562688.14018, "trades": 97673, "taker_buy_base": 3937834.5, "taker_buy_quote": 15635023.04559 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 3.9648, "high": 4.0341, "low": 3.9573, "close": 4.0074, "volume": 9562045.4, "close_time": 1753027199999, "quote_volume": 38218674.22477, "trades": 97267, "taker_buy_base": 4726940.9, "taker_buy_quote": 18900155.97101 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 4.0075, "high": 4.0211, "low": 3.8999, "close": 3.9421, "volume": 11268784.9, "close_time": 1753041599999, "quote_volume": 44567844.65125, "trades": 126078, "taker_buy_base": 5476048.8, "taker_buy_quote": 21656569.02753 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.9422, "high": 3.9508, "low": 3.8082, "close": 3.891, "volume": 10681345.1, "close_time": 1753055999999, "quote_volume": 41443213.75967, "trades": 124517, "taker_buy_base": 4854760.4, "taker_buy_quote": 18831474.79391 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.891, "high": 3.9959, "low": 3.835, "close": 3.9769, "volume": 8855393.1, "close_time": 1753070399999, "quote_volume": 34670373.88103, "trades": 100135, "taker_buy_base": 4194204.0, "taker_buy_quote": 16427621.64678 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.9769, "high": 4.0239, "low": 3.9616, "close": 4.002, "volume": 8388937.8, "close_time": 1753084799999, "quote_volume": 33509013.53744, "trades": 63281, "taker_buy_base": 3854879.7, "taker_buy_quote": 15405928.52113 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 4.002, "high": 4.071, "low": 3.9656, "close": 4.0142, "volume": 10969028.1, "close_time": 1753099199999, "quote_volume": 43991132.69874, "trades": 90318, "taker_buy_base": 5039618.8, "taker_buy_quote": 20223769.73852 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 4.0144, "high": 4.0948, "low": 3.9872, "close": 3.9987, "volume": 15668450.5, "close_time": 1753113599999, "quote_volume": 63167256.81935, "trades": 155338, "taker_buy_base": 7712807.5, "taker_buy_quote": 31109477.92659 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3.9987, "high": 4.0112, "low": 3.9207, "close": 3.9468, "volume": 11908026.9, "close_time": 1753127999999, "quote_volume": 47318763.79344, "trades": 146708, "taker_buy_base": 5595109.1, "taker_buy_quote": 22232481.89598 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 3.9469, "high": 3.9894, "low": 3.9309, "close": 3.961, "volume": 5340680.2, "close_time": 1753142399999, "quote_volume": 21168378.43001, "trades": 62082, "taker_buy_base": 2738750.9, "taker_buy_quote": 10859483.32059 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.9611, "high": 4.0504, "low": 3.8657, "close": 3.9466, "volume": 16227693.9, "close_time": 1753156799999, "quote_volume": 64450560.71757, "trades": 168888, "taker_buy_base": 7648310.0, "taker_buy_quote": 30395159.82129 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 3.9464, "high": 3.956, "low": 3.8119, "close": 3.8758, "volume": 18024808.8, "close_time": 1753171199999, "quote_volume": 69789279.60159, "trades": 157115, "taker_buy_base": 8394545.6, "taker_buy_quote": 32490143.61327 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 3.8759, "high": 3.9075, "low": 3.8028, "close": 3.8944, "volume": 9189588.1, "close_time": 1753185599999, "quote_volume": 35360755.62071, "trades": 106513, "taker_buy_base": 4773250.5, "taker_buy_quote": 18364886.11175 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 3.8941, "high": 3.961, "low": 3.8377, "close": 3.9246, "volume": 13423768.7, "close_time": 1753199999999, "quote_volume": 52418791.56991, "trades": 162972, "taker_buy_base": 6569699.5, "taker_buy_quote": 25650395.21274 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 3.9242, "high": 3.9905, "low": 3.891, "close": 3.9297, "volume": 9239440.3, "close_time": 1753214399999, "quote_volume": 36414954.3348, "trades": 116239, "taker_buy_base": 4615972.9, "taker_buy_quote": 18193276.3436 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 3.9296, "high": 4.0233, "low": 3.9212, "close": 4.0093, "volume": 6507133.3, "close_time": 1753228799999, "quote_volume": 25916098.21964, "trades": 79919, "taker_buy_base": 3522917.3, "taker_buy_quote": 14026932.91062 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.0095, "high": 4.025, "low": 3.9338, "close": 3.9418, "volume": 6657087.8, "close_time": 1753243199999, "quote_volume": 26476279.55159, "trades": 87138, "taker_buy_base": 3428362.7, "taker_buy_quote": 13636526.89262 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 3.9418, "high": 4.0264, "low": 3.9204, "close": 3.933, "volume": 9075837.0, "close_time": 1753257599999, "quote_volume": 36132556.93719, "trades": 101001, "taker_buy_base": 4173463.5, "taker_buy_quote": 16611073.05215 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 3.9331, "high": 3.9702, "low": 3.8666, "close": 3.9076, "volume": 7318358.8, "close_time": 1753271999999, "quote_volume": 28590572.12347, "trades": 86478, "taker_buy_base": 3494856.3, "taker_buy_quote": 13659603.87226 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 3.9078, "high": 3.9154, "low": 3.673, "close": 3.8174, "volume": 24497271.0, "close_time": 1753286399999, "quote_volume": 92512727.6836, "trades": 273186, "taker_buy_base": 11496238.1, "taker_buy_quote": 43389575.5242 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 3.8174, "high": 3.8174, "low": 3.6341, "close": 3.6987, "volume": 12383864.4, "close_time": 1753300799999, "quote_volume": 45889001.38157, "trades": 157329, "taker_buy_base": 5634101.0, "taker_buy_quote": 20884721.77219 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 3.6985, "high": 3.7309, "low": 3.5842, "close": 3.7179, "volume": 11696463.6, "close_time": 1753315199999, "quote_volume": 42810478.29597, "trades": 133357, "taker_buy_base": 5851843.3, "taker_buy_quote": 21432023.42163 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.7179, "high": 3.7971, "low": 3.7061, "close": 3.76, "volume": 5277411.4, "close_time": 1753329599999, "quote_volume": 19863278.35235, "trades": 69869, "taker_buy_base": 2632710.5, "taker_buy_quote": 9905584.41904 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 3.7603, "high": 3.7698, "low": 3.5125, "close": 3.6552, "volume": 18306388.5, "close_time": 1753343999999, "quote_volume": 66211358.62082, "trades": 201232, "taker_buy_base": 8534995.4, "taker_buy_quote": 30891931.82622 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.6551, "high": 3.7488, "low": 3.6307, "close": 3.734, "volume": 9672034.5, "close_time": 1753358399999, "quote_volume": 35698934.07225, "trades": 113572, "taker_buy_base": 5145378.7, "taker_buy_quote": 18995757.16926 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 3.7337, "high": 3.847, "low": 3.675, "close": 3.8289, "volume": 14879213.9, "close_time": 1753372799999, "quote_volume": 56165872.67174, "trades": 181717, "taker_buy_base": 7397221.1, "taker_buy_quote": 27914773.33124 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 3.8289, "high": 3.8724, "low": 3.7476, "close": 3.8245, "volume": 8661377.7, "close_time": 1753387199999, "quote_volume": 33135587.80065, "trades": 125765, "taker_buy_base": 4224279.7, "taker_buy_quote": 16169629.11356 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 3.8244, "high": 3.8488, "low": 3.6929, "close": 3.7205, "volume": 6560865.1, "close_time": 1753401599999, "quote_volume": 24636872.35633, "trades": 70055, "taker_buy_base": 2814314.8, "taker_buy_quote": 10584685.47588 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.7207, "high": 3.7253, "low": 3.5918, "close": 3.62, "volume": 10943691.3, "close_time": 1753415999999, "quote_volume": 39992915.20453, "trades": 152806, "taker_buy_base": 5403071.2, "taker_buy_quote": 19750917.03164 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.6197, "high": 3.6871, "low": 3.5889, "close": 3.6496, "volume": 9747264.9, "close_time": 1753430399999, "quote_volume": 35556176.7784, "trades": 131840, "taker_buy_base": 4930339.1, "taker_buy_quote": 17992403.79933 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3.6497, "high": 3.7885, "low": 3.64, "close": 3.7595, "volume": 8076287.2, "close_time": 1753444799999, "quote_volume": 29938224.92676, "trades": 112869, "taker_buy_base": 3848458.4, "taker_buy_quote": 14271518.38455 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 3.7596, "high": 3.7823, "low": 3.6442, "close": 3.6683, "volume": 11065102.9, "close_time": 1753459199999, "quote_volume": 41025091.21593, "trades": 150367, "taker_buy_base": 5189528.3, "taker_buy_quote": 19234021.30226 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.668, "high": 3.8545, "low": 3.6522, "close": 3.84, "volume": 9583453.0, "close_time": 1753473599999, "quote_volume": 36074264.84483, "trades": 141817, "taker_buy_base": 4662104.8, "taker_buy_quote": 17545817.22777 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3.8398, "high": 4.0026, "low": 3.8, "close": 3.948, "volume": 15879801.7, "close_time": 1753487999999, "quote_volume": 62640532.32978, "trades": 166989, "taker_buy_base": 7377467.3, "taker_buy_quote": 29115722.87387 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.9481, "high": 3.993, "low": 3.9349, "close": 3.9819, "volume": 6686042.8, "close_time": 1753502399999, "quote_volume": 26517772.55389, "trades": 70367, "taker_buy_base": 3361189.7, "taker_buy_quote": 13329257.55895 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 3.9819, "high": 4.025, "low": 3.9748, "close": 3.9867, "volume": 8923094.6, "close_time": 1753516799999, "quote_volume": 35676472.82157, "trades": 55735, "taker_buy_base": 3890887.2, "taker_buy_quote": 15557309.05732 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 3.9867, "high": 4.0777, "low": 3.9867, "close": 4.0442, "volume": 9550316.5, "close_time": 1753531199999, "quote_volume": 38559121.08063, "trades": 77278, "taker_buy_base": 4902878.8, "taker_buy_quote": 19794294.95153 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 4.0443, "high": 4.2077, "low": 4.0283, "close": 4.2047, "volume": 18325014.3, "close_time": 1753545599999, "quote_volume": 75712639.5898, "trades": 143555, "taker_buy_base": 9490105.9, "taker_buy_quote": 39195447.40531 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 4.2047, "high": 4.3449, "low": 4.1685, "close": 4.204, "volume": 26482562.0, "close_time": 1753559999999, "quote_volume": 112298064.04139, "trades": 264212, "taker_buy_base": 14251128.3, "taker_buy_quote": 60404511.67506 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 4.204, "high": 4.2135, "low": 4.1412, "close": 4.1595, "volume": 6447345.1, "close_time": 1753574399999, "quote_volume": 26977376.20683, "trades": 65122, "taker_buy_base": 3128496.4, "taker_buy_quote": 13095123.77906 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.1597, "high": 4.2147, "low": 4.1204, "close": 4.2058, "volume": 7403252.1, "close_time": 1753588799999, "quote_volume": 30842897.85496, "trades": 71921, "taker_buy_base": 3701122.1, "taker_buy_quote": 15427181.0571 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 4.2058, "high": 4.2555, "low": 4.1916, "close": 4.2159, "volume": 8169262.7, "close_time": 1753603199999, "quote_volume": 34479426.87774, "trades": 67375, "taker_buy_base": 4306297.7, "taker_buy_quote": 18178337.63406 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 4.2159, "high": 4.3027, "low": 4.1615, "close": 4.2839, "volume": 13860501.1, "close_time": 1753617599999, "quote_volume": 58615068.53725, "trades": 112589, "taker_buy_base": 7532438.7, "taker_buy_quote": 31869689.35862 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 4.2839, "high": 4.4289, "low": 4.2098, "close": 4.2306, "volume": 36980052.7, "close_time": 1753631999999, "quote_volume": 159357355.31476, "trades": 270455, "taker_buy_base": 19232570.3, "taker_buy_quote": 83080009.46322 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 4.2307, "high": 4.3688, "low": 4.2301, "close": 4.3322, "volume": 12502228.0, "close_time": 1753646399999, "quote_volume": 53885382.35493, "trades": 123237, "taker_buy_base": 6564296.0, "taker_buy_quote": 28286932.02785 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 4.332, "high": 4.3776, "low": 4.3, "close": 4.326, "volume": 7218864.8, "close_time": 1753660799999, "quote_volume": 31297012.86714, "trades": 82610, "taker_buy_base": 3923144.3, "taker_buy_quote": 17007031.63318 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.326, "high": 4.4436, "low": 4.2436, "close": 4.2837, "volume": 16110461.8, "close_time": 1753675199999, "quote_volume": 69859310.30995, "trades": 168397, "taker_buy_base": 7854038.6, "taker_buy_quote": 34092617.45009 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 4.2835, "high": 4.3348, "low": 4.2266, "close": 4.2481, "volume": 10369925.1, "close_time": 1753689599999, "quote_volume": 44383988.46752, "trades": 123229, "taker_buy_base": 5534701.5, "taker_buy_quote": 23696561.78029 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 4.248, "high": 4.2638, "low": 4.2045, "close": 4.2327, "volume": 8372432.8, "close_time": 1753703999999, "quote_volume": 35443996.14908, "trades": 96595, "taker_buy_base": 4225952.3, "taker_buy_quote": 17893212.95813 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 4.2327, "high": 4.2488, "low": 4.0428, "close": 4.062, "volume": 19869101.8, "close_time": 1753718399999, "quote_volume": 82451821.5426, "trades": 204463, "taker_buy_base": 9111859.7, "taker_buy_quote": 37826200.15389 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 4.062, "high": 4.0769, "low": 3.9638, "close": 3.9824, "volume": 16731851.2, "close_time": 1753732799999, "quote_volume": 67059999.23173, "trades": 153741, "taker_buy_base": 8572783.5, "taker_buy_quote": 34346420.07555 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 3.9822, "high": 3.9939, "low": 3.8818, "close": 3.9084, "volume": 12743884.9, "close_time": 1753747199999, "quote_volume": 50226158.01921, "trades": 150079, "taker_buy_base": 5716033.3, "taker_buy_quote": 22537384.45453 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.9084, "high": 3.9712, "low": 3.88, "close": 3.946, "volume": 14789227.6, "close_time": 1753761599999, "quote_volume": 58053812.9878, "trades": 159645, "taker_buy_base": 6713113.1, "taker_buy_quote": 26361134.52771 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3.946, "high": 3.9978, "low": 3.9327, "close": 3.9928, "volume": 8367801.6, "close_time": 1753775999999, "quote_volume": 33189423.30175, "trades": 98763, "taker_buy_base": 4384543.0, "taker_buy_quote": 17393474.35722 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.9929, "high": 4.008, "low": 3.8727, "close": 3.8962, "volume": 8126198.7, "close_time": 1753790399999, "quote_volume": 31975243.22284, "trades": 89608, "taker_buy_base": 3981520.7, "taker_buy_quote": 15677860.26341 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3.8964, "high": 3.9241, "low": 3.7697, "close": 3.7979, "volume": 23258179.8, "close_time": 1753804799999, "quote_volume": 89370265.53684, "trades": 210424, "taker_buy_base": 11139030.0, "taker_buy_quote": 42784930.14264 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.7979, "high": 3.8597, "low": 3.751, "close": 3.8166, "volume": 7687731.2, "close_time": 1753819199999, "quote_volume": 29297473.37194, "trades": 98123, "taker_buy_base": 4175298.8, "taker_buy_quote": 15921663.72642 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3.8167, "high": 3.8454, "low": 3.78, "close": 3.8128, "volume": 4594118.6, "close_time": 1753833599999, "quote_volume": 17508568.95095, "trades": 70853, "taker_buy_base": 2189675.9, "taker_buy_quote": 8347305.64059 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.8128, "high": 3.8426, "low": 3.7568, "close": 3.8139, "volume": 10461828.4, "close_time": 1753847999999, "quote_volume": 39846073.43088, "trades": 88016, "taker_buy_base": 4586560.2, "taker_buy_quote": 17461879.27182 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3.8139, "high": 3.8271, "low": 3.7647, "close": 3.7793, "volume": 6663901.0, "close_time": 1753862399999, "quote_volume": 25302005.26188, "trades": 76780, "taker_buy_base": 3155114.1, "taker_buy_quote": 11979573.91457 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3.7792, "high": 3.8018, "low": 3.6871, "close": 3.7062, "volume": 11559488.0, "close_time": 1753876799999, "quote_volume": 43330266.32613, "trades": 115293, "taker_buy_base": 5895724.4, "taker_buy_quote": 22132938.51473 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3.7062, "high": 3.8559, "low": 3.65, "close": 3.7911, "volume": 15732855.7, "close_time": 1753891199999, "quote_volume": 58997341.91043, "trades": 159086, "taker_buy_base": 8228474.5, "taker_buy_quote": 30875406.72567 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3.7912, "high": 3.8135, "low": 3.62, "close": 3.766, "volume": 15183421.6, "close_time": 1753905599999, "quote_volume": 56725773.72381, "trades": 148003, "taker_buy_base": 7815336.5, "taker_buy_quote": 29228014.30794 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3.7659, "high": 3.7914, "low": 3.7167, "close": 3.758, "volume": 7823825.6, "close_time": 1753919999999, "quote_volume": 29385748.30412, "trades": 61482, "taker_buy_base": 4547017.2, "taker_buy_quote": 17079358.77192 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.7582, "high": 3.8777, "low": 3.7482, "close": 3.8665, "volume": 6353400.8, "close_time": 1753934399999, "quote_volume": 24251158.07854, "trades": 60156, "taker_buy_base": 3550912.6, "taker_buy_quote": 13557075.65465 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3.8666, "high": 3.9293, "low": 3.8268, "close": 3.9248, "volume": 9913588.0, "close_time": 1753948799999, "quote_volume": 38493820.02732, "trades": 83909, "taker_buy_base": 5414703.0, "taker_buy_quote": 21020607.08266 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 3.9247, "high": 3.9609, "low": 3.8758, "close": 3.8875, "volume": 6893912.4, "close_time": 1753963199999, "quote_volume": 27029421.73264, "trades": 68374, "taker_buy_base": 3282471.4, "taker_buy_quote": 12876310.60669 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3.8878, "high": 3.8901, "low": 3.7355, "close": 3.7628, "volume": 15760697.4, "close_time": 1753977599999, "quote_volume": 59837838.53617, "trades": 136775, "taker_buy_base": 8100885.9, "taker_buy_quote": 30755931.9614 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3.7627, "high": 3.8359, "low": 3.685, "close": 3.6973, "volume": 8739252.1, "close_time": 1753991999999, "quote_volume": 32793636.91002, "trades": 111799, "taker_buy_base": 4283629.8, "taker_buy_quote": 16083731.70504 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3.6973, "high": 3.7108, "low": 3.5896, "close": 3.614, "volume": 8164627.3, "close_time": 1754006399999, "quote_volume": 29849201.99906, "trades": 105090, "taker_buy_base": 3760483.9, "taker_buy_quote": 13763292.67229 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.6138, "high": 3.6343, "low": 3.493, "close": 3.6035, "volume": 30785238.8, "close_time": 1754020799999, "quote_volume": 109639912.99619, "trades": 248714, "taker_buy_base": 15917009.1, "taker_buy_quote": 56608127.27312 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 3.6034, "high": 3.6034, "low": 3.4974, "close": 3.5267, "volume": 12319100.4, "close_time": 1754035199999, "quote_volume": 43639614.91608, "trades": 145235, "taker_buy_base": 5839552.2, "taker_buy_quote": 20665190.26175 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 3.5266, "high": 3.5285, "low": 3.435, "close": 3.5103, "volume": 19111092.7, "close_time": 1754049599999, "quote_volume": 66529883.83714, "trades": 160845, "taker_buy_base": 10031278.1, "taker_buy_quote": 34936014.51651 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 3.5102, "high": 3.5552, "low": 3.4162, "close": 3.5482, "volume": 23723337.5, "close_time": 1754063999999, "quote_volume": 83176514.49564, "trades": 201733, "taker_buy_base": 12263938.5, "taker_buy_quote": 42999740.13854 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.5479, "high": 3.5972, "low": 3.5074, "close": 3.5632, "volume": 12704328.9, "close_time": 1754078399999, "quote_volume": 45194038.70159, "trades": 157008, "taker_buy_base": 6360749.4, "taker_buy_quote": 22630845.705 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.5632, "high": 3.5741, "low": 3.3543, "close": 3.4592, "volume": 14207313.4, "close_time": 1754092799999, "quote_volume": 49052614.12692, "trades": 172496, "taker_buy_base": 6783594.3, "taker_buy_quote": 23428534.38103 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.4591, "high": 3.5164, "low": 3.4461, "close": 3.5015, "volume": 5986995.3, "close_time": 1754107199999, "quote_volume": 20913102.71072, "trades": 59369, "taker_buy_base": 3037338.8, "taker_buy_quote": 10609367.75096 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 3.5016, "high": 3.5346, "low": 3.4274, "close": 3.5093, "volume": 5663003.8, "close_time": 1754121599999, "quote_volume": 19742916.5513, "trades": 75534, "taker_buy_base": 2950139.5, "taker_buy_quote": 10286685.11693 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 3.5094, "high": 3.514, "low": 3.386, "close": 3.4205, "volume": 6674345.8, "close_time": 1754135999999, "quote_volume": 22962316.09024, "trades": 89632, "taker_buy_base": 3034313.6, "taker_buy_quote": 10435616.91818 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 3.4204, "high": 3.4466, "low": 3.349, "close": 3.3614, "volume": 7168024.1, "close_time": 1754150399999, "quote_volume": 24317273.04491, "trades": 102928, "taker_buy_base": 3544303.6, "taker_buy_quote": 12030683.10564 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 3.3617, "high": 3.3939, "low": 3.2663, "close": 3.316, "volume": 12625329.8, "close_time": 1754164799999, "quote_volume": 42009937.86462, "trades": 162250, "taker_buy_base": 5768006.1, "taker_buy_quote": 19198936.58437 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 3.3163, "high": 3.3727, "low": 3.3014, "close": 3.3344, "volume": 5734675.2, "close_time": 1754179199999, "quote_volume": 19140020.11738, "trades": 82965, "taker_buy_base": 2911988.0, "taker_buy_quote": 9720215.82905 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.3344, "high": 3.4401, "low": 3.2803, "close": 3.4103, "volume": 8981924.5, "close_time": 1754193599999, "quote_volume": 30329199.20966, "trades": 96552, "taker_buy_base": 5082082.4, "taker_buy_quote": 17166914.89626 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 3.4104, "high": 3.4273, "low": 3.3871, "close": 3.4248, "volume": 4563529.1, "close_time": 1754207999999, "quote_volume": 15534988.49946, "trades": 44232, "taker_buy_base": 2357264.6, "taker_buy_quote": 8023757.5493 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 3.4248, "high": 3.4832, "low": 3.4243, "close": 3.4563, "volume": 8225126.1, "close_time": 1754222399999, "quote_volume": 28373035.85937, "trades": 59868, "taker_buy_base": 4692915.1, "taker_buy_quote": 16188386.49635 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 3.4563, "high": 3.4687, "low": 3.4056, "close": 3.4219, "volume": 9554821.0, "close_time": 1754236799999, "quote_volume": 32811418.07007, "trades": 75930, "taker_buy_base": 5789366.8, "taker_buy_quote": 19875765.56436 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 3.4219, "high": 3.4668, "low": 3.4035, "close": 3.434, "volume": 5505739.5, "close_time": 1754251199999, "quote_volume": 18892594.15724, "trades": 56759, "taker_buy_base": 3084589.7, "taker_buy_quote": 10586779.50675 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 3.4339, "high": 3.4753, "low": 3.4148, "close": 3.4466, "volume": 3931086.0, "close_time": 1754265599999, "quote_volume": 13540596.02489, "trades": 44751, "taker_buy_base": 2275844.1, "taker_buy_quote": 7840880.50543 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.4465, "high": 3.5203, "low": 3.4323, "close": 3.4909, "volume": 7284814.0, "close_time": 1754279999999, "quote_volume": 25390410.36311, "trades": 77642, "taker_buy_base": 3750424.4, "taker_buy_quote": 13072373.39782 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 3.491, "high": 3.5089, "low": 3.448, "close": 3.4848, "volume": 5687951.5, "close_time": 1754294399999, "quote_volume": 19794379.42992, "trades": 63046, "taker_buy_base": 3127290.4, "taker_buy_quote": 10882766.03517 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 3.4848, "high": 3.4993, "low": 3.4082, "close": 3.4297, "volume": 7163872.3, "close_time": 1754308799999, "quote_volume": 24730324.389, "trades": 70771, "taker_buy_base": 3292178.7, "taker_buy_quote": 11371316.77031 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 3.4299, "high": 3.5616, "low": 3.4299, "close": 3.5007, "volume": 14130832.2, "close_time": 1754323199999, "quote_volume": 49511597.86719, "trades": 158226, "taker_buy_base": 7028164.5, "taker_buy_quote": 24637755.53425 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3.5007, "high": 3.6352, "low": 3.5001, "close": 3.5105, "volume": 11114833.1, "close_time": 1754337599999, "quote_volume": 39614629.05691, "trades": 131324, "taker_buy_base": 5316887.9, "taker_buy_quote": 18944942.19145 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3.5104, "high": 3.6092, "low": 3.5025, "close": 3.5893, "volume": 6216988.9, "close_time": 1754351999999, "quote_volume": 22208002.0982, "trades": 75179, "taker_buy_base": 3244547.8, "taker_buy_quote": 11586020.26971 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.5892, "high": 3.6023, "low": 3.4876, "close": 3.4958, "volume": 5151481.0, "close_time": 1754366399999, "quote_volume": 18308471.86329, "trades": 60756, "taker_buy_base": 2426359.8, "taker_buy_quote": 8631027.4629 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.4957, "high": 3.524, "low": 3.4228, "close": 3.4401, "volume": 6417002.6, "close_time": 1754380799999, "quote_volume": 22321210.30072, "trades": 68859, "taker_buy_base": 2792146.8, "taker_buy_quote": 9709088.50803 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.4401, "high": 3.5724, "low": 3.4356, "close": 3.5646, "volume": 5588089.6, "close_time": 1754395199999, "quote_volume": 19591529.58988, "trades": 71223, "taker_buy_base": 2963164.2, "taker_buy_quote": 10384547.65043 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.5646, "high": 3.5678, "low": 3.369, "close": 3.388, "volume": 13459990.3, "close_time": 1754409599999, "quote_volume": 46260297.8205, "trades": 175532, "taker_buy_base": 6389569.6, "taker_buy_quote": 21975639.29472 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.3877, "high": 3.4262, "low": 3.372, "close": 3.3806, "volume": 5842019.3, "close_time": 1754423999999, "quote_volume": 19868844.20557, "trades": 88551, "taker_buy_base": 2906771.5, "taker_buy_quote": 9888605.0105 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.3807, "high": 3.4235, "low": 3.3432, "close": 3.411, "volume": 3744159.4, "close_time": 1754438399999, "quote_volume": 12686213.70088, "trades": 55514, "taker_buy_base": 1673771.2, "taker_buy_quote": 5673581.4804 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.4111, "high": 3.4126, "low": 3.3449, "close": 3.3512, "volume": 3231445.0, "close_time": 1754452799999, "quote_volume": 10914708.90176, "trades": 53843, "taker_buy_base": 1531167.7, "taker_buy_quote": 5173353.70399 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.3514, "high": 3.4533, "low": 3.3272, "close": 3.4512, "volume": 5710908.3, "close_time": 1754467199999, "quote_volume": 19455037.56806, "trades": 68911, "taker_buy_base": 2770630.5, "taker_buy_quote": 9445959.76602 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.4511, "high": 3.4601, "low": 3.3925, "close": 3.4035, "volume": 6592074.0, "close_time": 1754481599999, "quote_volume": 22500943.51783, "trades": 59850, "taker_buy_base": 3623388.8, "taker_buy_quote": 12366396.63687 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.4036, "high": 3.5033, "low": 3.37, "close": 3.4949, "volume": 9123526.9, "close_time": 1754495999999, "quote_volume": 31375142.04934, "trades": 116881, "taker_buy_base": 4978822.7, "taker_buy_quote": 17141510.22058 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.4949, "high": 3.5292, "low": 3.4546, "close": 3.5055, "volume": 6272013.8, "close_time": 1754510399999, "quote_volume": 21916981.11662, "trades": 72220, "taker_buy_base": 3127854.4, "taker_buy_quote": 10933187.86538 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3.5055, "high": 3.5161, "low": 3.4805, "close": 3.4986, "volume": 6202839.0, "close_time": 1754524799999, "quote_volume": 21713380.49192, "trades": 43211, "taker_buy_base": 3402496.0, "taker_buy_quote": 11912958.79819 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.4984, "high": 3.521, "low": 3.447, "close": 3.4501, "volume": 5967417.8, "close_time": 1754539199999, "quote_volume": 20776460.25733, "trades": 47133, "taker_buy_base": 3121029.3, "taker_buy_quote": 10869449.60759 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 3.45, "high": 3.5281, "low": 3.443, "close": 3.515, "volume": 9604391.3, "close_time": 1754553599999, "quote_volume": 33583418.47726, "trades": 79670, "taker_buy_base": 5169612.3, "taker_buy_quote": 18076422.59946 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 3.515, "high": 3.7388, "low": 3.4971, "close": 3.7089, "volume": 17755470.2, "close_time": 1754567999999, "quote_volume": 64558655.67458, "trades": 172696, "taker_buy_base": 9856625.5, "taker_buy_quote": 35833051.45253 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3.709, "high": 3.7844, "low": 3.7024, "close": 3.7329, "volume": 14052127.8, "close_time": 1754582399999, "quote_volume": 52524060.27942, "trades": 142600, "taker_buy_base": 7261898.8, "taker_buy_quote": 27146595.31748 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3.7324, "high": 3.7551, "low": 3.6103, "close": 3.7401, "volume": 9613974.5, "close_time": 1754596799999, "quote_volume": 35516652.07664, "trades": 111777, "taker_buy_base": 4852902.7, "taker_buy_quote": 17952772.86003 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3.7401, "high": 3.7947, "low": 3.7208, "close": 3.7894, "volume": 7419600.7, "close_time": 1754611199999, "quote_volume": 27830754.53931, "trades": 69922, "taker_buy_base": 3801412.8, "taker_buy_quote": 14266116.68375 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.7894, "high": 3.8091, "low": 3.7319, "close": 3.7737, "volume": 15127810.9, "close_time": 1754625599999, "quote_volume": 56977048.72122, "trades": 184111, "taker_buy_base": 7325515.2, "taker_buy_quote": 27587385.84404 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3.7738, "high": 3.8811, "low": 3.7487, "close": 3.8535, "volume": 9912228.1, "close_time": 1754639999999, "quote_volume": 37801955.54612, "trades": 100148, "taker_buy_base": 5345102.7, "taker_buy_quote": 20403433.48101 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3.8535, "high": 3.8852, "low": 3.7732, "close": 3.8399, "volume": 10973639.4, "close_time": 1754654399999, "quote_volume": 41874313.23698, "trades": 100951, "taker_buy_base": 6218228.7, "taker_buy_quote": 23726009.4444 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3.8398, "high": 3.88, "low": 3.7131, "close": 3.7517, "volume": 12316507.9, "close_time": 1754668799999, "quote_volume": 46793752.07267, "trades": 138655, "taker_buy_base": 6221597.8, "taker_buy_quote": 23668783.95269 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3.7516, "high": 3.8702, "low": 3.7443, "close": 3.8593, "volume": 8262709.6, "close_time": 1754683199999, "quote_volume": 31579544.19388, "trades": 106410, "taker_buy_base": 4402019.4, "taker_buy_quote": 16819905.36409 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 3.8592, "high": 3.882, "low": 3.8356, "close": 3.8387, "volume": 4196761.1, "close_time": 1754697599999, "quote_volume": 16191092.4947, "trades": 52230, "taker_buy_base": 2133353.4, "taker_buy_quote": 8233171.003 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.8387, "high": 3.937, "low": 3.8265, "close": 3.8787, "volume": 7071970.6, "close_time": 1754711999999, "quote_volume": 27455487.11889, "trades": 81994, "taker_buy_base": 3608931.6, "taker_buy_quote": 14018778.98788 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 3.8787, "high": 3.9812, "low": 3.87, "close": 3.9107, "volume": 9331163.4, "close_time": 1754726399999, "quote_volume": 36629111.24892, "trades": 109466, "taker_buy_base": 4739085.2, "taker_buy_quote": 18608149.80879 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 3.9102, "high": 3.9629, "low": 3.9045, "close": 3.9151, "volume": 5947483.7, "close_time": 1754740799999, "quote_volume": 23399756.33343, "trades": 72154, "taker_buy_base": 2864682.3, "taker_buy_quote": 11272591.92072 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 3.9151, "high": 3.9765, "low": 3.8778, "close": 3.9263, "volume": 8545557.0, "close_time": 1754755199999, "quote_volume": 33530966.43564, "trades": 102374, "taker_buy_base": 3977364.3, "taker_buy_quote": 15608831.48031 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 3.9263, "high": 3.9777, "low": 3.912, "close": 3.9498, "volume": 6844405.1, "close_time": 1754769599999, "quote_volume": 27029874.02965, "trades": 78096, "taker_buy_base": 3432560.3, "taker_buy_quote": 13550246.78818 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 3.9498, "high": 3.967, "low": 3.8857, "close": 3.8976, "volume": 5578598.2, "close_time": 1754783999999, "quote_volume": 21907267.71744, "trades": 65478, "taker_buy_base": 2554781.1, "taker_buy_quote": 10036208.99926 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.8977, "high": 3.9759, "low": 3.8831, "close": 3.9565, "volume": 8294752.9, "close_time": 1754798399999, "quote_volume": 32573921.01531, "trades": 100184, "taker_buy_base": 4062916.2, "taker_buy_quote": 15947785.97821 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 3.9566, "high": 4.0, "low": 3.8027, "close": 3.8237, "volume": 12373634.8, "close_time": 1754812799999, "quote_volume": 48234294.72738, "trades": 119151, "taker_buy_base": 5771891.8, "taker_buy_quote": 22519422.55624 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 3.8238, "high": 3.8598, "low": 3.7804, "close": 3.8045, "volume": 8135066.5, "close_time": 1754827199999, "quote_volume": 31027250.90184, "trades": 81385, "taker_buy_base": 3648194.8, "taker_buy_quote": 13925506.94199 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.8044, "high": 3.8676, "low": 3.7938, "close": 3.8606, "volume": 6473341.9, "close_time": 1754841599999, "quote_volume": 24821799.15205, "trades": 75972, "taker_buy_base": 2961927.0, "taker_buy_quote": 11355684.17532 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 3.8606, "high": 3.8959, "low": 3.8507, "close": 3.8914, "volume": 4827542.2, "close_time": 1754855999999, "quote_volume": 18720995.72025, "trades": 62396, "taker_buy_base": 2396614.0, "taker_buy_quote": 9293835.15247 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 3.8915, "high": 3.8962, "low": 3.8178, "close": 3.8754, "volume": 4929624.0, "close_time": 1754870399999, "quote_volume": 19012171.95296, "trades": 57070, "taker_buy_base": 2214602.0, "taker_buy_quote": 8543284.99567 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.8752, "high": 3.9779, "low": 3.8532, "close": 3.9603, "volume": 7869495.9, "close_time": 1754884799999, "quote_volume": 30935278.27133, "trades": 95644, "taker_buy_base": 3984425.7, "taker_buy_quote": 15668402.24295 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 3.9604, "high": 3.9723, "low": 3.8316, "close": 3.8326, "volume": 8278096.1, "close_time": 1754899199999, "quote_volume": 32489706.35404, "trades": 76695, "taker_buy_base": 3679961.8, "taker_buy_quote": 14439209.34886 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 3.8325, "high": 3.8729, "low": 3.7131, "close": 3.7261, "volume": 12562377.7, "close_time": 1754913599999, "quote_volume": 47794420.15516, "trades": 113252, "taker_buy_base": 6047591.7, "taker_buy_quote": 23029904.33516 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 3.7258, "high": 3.779, "low": 3.6938, "close": 3.7346, "volume": 13108225.3, "close_time": 1754927999999, "quote_volume": 48934616.21708, "trades": 144953, "taker_buy_base": 6552749.7, "taker_buy_quote": 24474879.3604 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 3.7347, "high": 3.7804, "low": 3.6475, "close": 3.7006, "volume": 10000346.5, "close_time": 1754942399999, "quote_volume": 37173146.33528, "trades": 103859, "taker_buy_base": 4651038.1, "taker_buy_quote": 17312234.61106 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 3.7004, "high": 3.7071, "low": 3.6213, "close": 3.6535, "volume": 5924961.8, "close_time": 1754956799999, "quote_volume": 21688764.61442, "trades": 69250, "taker_buy_base": 3259116.4, "taker_buy_quote": 11929927.68966 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.6533, "high": 3.7158, "low": 3.65, "close": 3.6772, "volume": 4118091.0, "close_time": 1754971199999, "quote_volume": 15180243.46819, "trades": 51011, "taker_buy_base": 2246905.1, "taker_buy_quote": 8284504.9892 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 3.6772, "high": 3.7035, "low": 3.6379, "close": 3.6823, "volume": 3592676.1, "close_time": 1754985599999, "quote_volume": 13204337.5888, "trades": 48001, "taker_buy_base": 1803938.0, "taker_buy_quote": 6631235.19192 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 3.6824, "high": 3.692, "low": 3.6, "close": 3.6422, "volume": 5779715.0, "close_time": 1754999999999, "quote_volume": 21042457.76148, "trades": 60423, "taker_buy_base": 2540976.7, "taker_buy_quote": 9257224.4727 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 3.6423, "high": 3.8184, "low": 3.6277, "close": 3.8092, "volume": 20955587.2, "close_time": 1755014399999, "quote_volume": 78623799.86071, "trades": 196922, "taker_buy_base": 10498346.6, "taker_buy_quote": 39372867.05206 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 3.8092, "high": 3.9069, "low": 3.7854, "close": 3.9053, "volume": 13876667.0, "close_time": 1755028799999, "quote_volume": 53529001.44531, "trades": 125968, "taker_buy_base": 6886939.9, "taker_buy_quote": 26570277.08561 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 3.9053, "high": 3.935, "low": 3.8627, "close": 3.8837, "volume": 8544775.6, "close_time": 1755043199999, "quote_volume": 33291611.26408, "trades": 81760, "taker_buy_base": 4118058.4, "taker_buy_quote": 16046563.22036 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.883, "high": 3.9272, "low": 3.8152, "close": 3.9073, "volume": 9675206.5, "close_time": 1755057599999, "quote_volume": 37499043.10483, "trades": 99129, "taker_buy_base": 4516944.2, "taker_buy_quote": 17511018.2472 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 3.9072, "high": 3.938, "low": 3.8429, "close": 3.9064, "volume": 12235744.8, "close_time": 1755071999999, "quote_volume": 47509357.70861, "trades": 93317, "taker_buy_base": 6036024.5, "taker_buy_quote": 23427301.64847 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 3.9064, "high": 4.068, "low": 3.9038, "close": 4.0389, "volume": 18648567.7, "close_time": 1755086399999, "quote_volume": 74427682.48646, "trades": 126809, "taker_buy_base": 8766374.0, "taker_buy_quote": 34989494.85389 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 4.0389, "high": 4.0726, "low": 3.9069, "close": 3.9496, "volume": 25251121.2, "close_time": 1755100799999, "quote_volume": 100843895.99344, "trades": 196806, "taker_buy_base": 12156165.9, "taker_buy_quote": 48520601.75903 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 3.9495, "high": 4.0062, "low": 3.9393, "close": 3.9896, "volume": 6800950.2, "close_time": 1755115199999, "quote_volume": 27036679.65129, "trades": 89742, "taker_buy_base": 3423571.8, "taker_buy_quote": 13606431.8052 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 3.9897, "high": 4.0343, "low": 3.9593, "close": 4.0049, "volume": 5941099.2, "close_time": 1755129599999, "quote_volume": 23766691.72104, "trades": 66097, "taker_buy_base": 3052753.7, "taker_buy_quote": 12218309.50076 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.0047, "high": 4.1811, "low": 3.9922, "close": 4.151, "volume": 18104975.6, "close_time": 1755143999999, "quote_volume": 73896936.27436, "trades": 139264, "taker_buy_base": 8820747.3, "taker_buy_quote": 36017624.66759 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 4.151, "high": 4.1692, "low": 3.9853, "close": 4.018, "volume": 14370565.7, "close_time": 1755158399999, "quote_volume": 58226109.99306, "trades": 127144, "taker_buy_base": 7069308.0, "taker_buy_quote": 28647841.60354 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 4.0181, "high": 4.0192, "low": 3.91, "close": 3.9448, "volume": 9345692.3, "close_time": 1755172799999, "quote_volume": 36965136.64964, "trades": 116065, "taker_buy_base": 4135509.8, "taker_buy_quote": 16362355.62738 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 3.9445, "high": 3.979, "low": 3.6776, "close": 3.8148, "volume": 35595904.6, "close_time": 1755187199999, "quote_volume": 135584622.74524, "trades": 386735, "taker_buy_base": 17309696.5, "taker_buy_quote": 65900244.38605 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 3.8147, "high": 3.8158, "low": 3.71, "close": 3.7301, "volume": 11028789.9, "close_time": 1755201599999, "quote_volume": 41461709.98164, "trades": 124729, "taker_buy_base": 5586446.6, "taker_buy_quote": 20995465.41654 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.73, "high": 3.7682, "low": 3.6514, "close": 3.7548, "volume": 11398612.6, "close_time": 1755215999999, "quote_volume": 42346127.68294, "trades": 97270, "taker_buy_base": 5395749.5, "taker_buy_quote": 20057481.71777 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.7548, "high": 3.8428, "low": 3.7458, "close": 3.8417, "volume": 6807745.4, "close_time": 1755230399999, "quote_volume": 25799788.31855, "trades": 91477, "taker_buy_base": 3588436.4, "taker_buy_quote": 13602198.6073 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 3.8417, "high": 3.861, "low": 3.7949, "close": 3.8497, "volume": 5095241.1, "close_time": 1755244799999, "quote_volume": 19528219.67124, "trades": 66482, "taker_buy_base": 2524570.3, "taker_buy_quote": 9676206.16912 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 3.8496, "high": 3.8816, "low": 3.8072, "close": 3.8213, "volume": 4476062.4, "close_time": 1755259199999, "quote_volume": 17202408.80255, "trades": 66126, "taker_buy_base": 2095582.8, "taker_buy_quote": 8055793.98406 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 3.8213, "high": 3.8786, "low": 3.6249, "close": 3.6524, "volume": 22568834.4, "close_time": 1755273599999, "quote_volume": 85121475.53629, "trades": 229120, "taker_buy_base": 11633453.6, "taker_buy_quote": 43902348.38031 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.652, "high": 3.7103, "low": 3.6184, "close": 3.6546, "volume": 11046475.0, "close_time": 1755287999999, "quote_volume": 40498853.67439, "trades": 124676, "taker_buy_base": 5255529.8, "taker_buy_quote": 19271546.5195 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.6548, "high": 3.7532, "low": 3.6421, "close": 3.711, "volume": 4553113.0, "close_time": 1755302399999, "quote_volume": 16862631.7416, "trades": 65246, "taker_buy_base": 2333120.3, "taker_buy_quote": 8638772.07514 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.7109, "high": 3.7609, "low": 3.7031, "close": 3.7264, "volume": 2825037.3, "close_time": 1755316799999, "quote_volume": 10555791.74381, "trades": 44573, "taker_buy_base": 1441992.1, "taker_buy_quote": 5388411.75172 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 3.7264, "high": 3.7442, "low": 3.6941, "close": 3.724, "volume": 2243169.4, "close_time": 1755331199999, "quote_volume": 8334652.20354, "trades": 34486, "taker_buy_base": 1007402.1, "taker_buy_quote": 3744079.91964 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.7241, "high": 3.7441, "low": 3.6787, "close": 3.6809, "volume": 4285152.2, "close_time": 1755345599999, "quote_volume": 15892899.70739, "trades": 61426, "taker_buy_base": 1975507.3, "taker_buy_quote": 7324175.952 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 3.6809, "high": 3.7752, "low": 3.6677, "close": 3.7579, "volume": 6611153.0, "close_time": 1755359999999, "quote_volume": 24726440.64323, "trades": 70491, "taker_buy_base": 3560496.3, "taker_buy_quote": 13315976.66429 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 3.758, "high": 3.781, "low": 3.7405, "close": 3.7567, "volume": 2131611.5, "close_time": 1755374399999, "quote_volume": 8013690.7813, "trades": 39374, "taker_buy_base": 1124260.1, "taker_buy_quote": 4225900.22205 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 3.7567, "high": 3.7777, "low": 3.7471, "close": 3.7734, "volume": 1766423.4, "close_time": 1755388799999, "quote_volume": 6648993.06174, "trades": 26237, "taker_buy_base": 874245.4, "taker_buy_quote": 3291127.96004 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.7735, "high": 3.7936, "low": 3.7393, "close": 3.7875, "volume": 2708257.3, "close_time": 1755403199999, "quote_volume": 10199977.062, "trades": 33881, "taker_buy_base": 1312487.0, "taker_buy_quote": 4945843.24919 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 3.7876, "high": 3.8283, "low": 3.7864, "close": 3.805, "volume": 3355998.2, "close_time": 1755417599999, "quote_volume": 12775059.13904, "trades": 33481, "taker_buy_base": 1637770.5, "taker_buy_quote": 6235499.10154 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 3.8051, "high": 3.8445, "low": 3.7906, "close": 3.8434, "volume": 3974405.9, "close_time": 1755431999999, "quote_volume": 15182320.87829, "trades": 42986, "taker_buy_base": 1927471.8, "taker_buy_quote": 7363850.06211 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 3.8435, "high": 3.8867, "low": 3.8026, "close": 3.8841, "volume": 6448166.9, "close_time": 1755446399999, "quote_volume": 24830913.72098, "trades": 66066, "taker_buy_base": 3377149.2, "taker_buy_quote": 13005048.95856 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 3.8844, "high": 3.8946, "low": 3.7679, "close": 3.7838, "volume": 7840595.8, "close_time": 1755460799999, "quote_volume": 29962533.91453, "trades": 84592, "taker_buy_base": 4169073.2, "taker_buy_quote": 15919023.16056 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 3.7839, "high": 3.827, "low": 3.7103, "close": 3.7639, "volume": 6785847.0, "close_time": 1755475199999, "quote_volume": 25650983.15134, "trades": 64293, "taker_buy_base": 3332049.7, "taker_buy_quote": 12606444.3714 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.7639, "high": 3.776, "low": 3.596, "close": 3.621, "volume": 13686143.2, "close_time": 1755489599999, "quote_volume": 50248278.29602, "trades": 151107, "taker_buy_base": 6529406.6, "taker_buy_quote": 23981429.98987 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 3.6208, "high": 3.6408, "low": 3.544, "close": 3.552, "volume": 9333829.0, "close_time": 1755503999999, "quote_volume": 33510764.15878, "trades": 90648, "taker_buy_base": 4671577.0, "taker_buy_quote": 16772424.63542 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 3.5518, "high": 3.5704, "low": 3.5202, "close": 3.5428, "volume": 8711274.8, "close_time": 1755518399999, "quote_volume": 30880796.26283, "trades": 83674, "taker_buy_base": 4102309.3, "taker_buy_quote": 14542516.17567 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 3.5427, "high": 3.6166, "low": 3.5315, "close": 3.6138, "volume": 8632387.5, "close_time": 1755532799999, "quote_volume": 30818493.40892, "trades": 108112, "taker_buy_base": 4730108.3, "taker_buy_quote": 16890328.99037 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.6138, "high": 3.6591, "low": 3.5828, "close": 3.621, "volume": 9705026.9, "close_time": 1755547199999, "quote_volume": 35209606.47944, "trades": 84107, "taker_buy_base": 4434170.6, "taker_buy_quote": 16073123.88826 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.6208, "high": 3.6722, "low": 3.5931, "close": 3.6027, "volume": 4602949.3, "close_time": 1755561599999, "quote_volume": 16712821.99571, "trades": 44372, "taker_buy_base": 2331175.3, "taker_buy_quote": 8467908.92463 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.6027, "high": 3.6503, "low": 3.5116, "close": 3.5169, "volume": 5997350.3, "close_time": 1755575999999, "quote_volume": 21471744.16709, "trades": 82149, "taker_buy_base": 2716837.1, "taker_buy_quote": 9734659.77015 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 3.5168, "high": 3.5611, "low": 3.4848, "close": 3.5227, "volume": 6442819.1, "close_time": 1755590399999, "quote_volume": 22688172.19128, "trades": 78451, "taker_buy_base": 3051802.3, "taker_buy_quote": 10749448.50893 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.5227, "high": 3.6766, "low": 3.5007, "close": 3.6483, "volume": 7545489.3, "close_time": 1755604799999, "quote_volume": 27083875.41617, "trades": 83117, "taker_buy_base": 4219672.9, "taker_buy_quote": 15140128.67669 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.6482, "high": 3.6487, "low": 3.4862, "close": 3.4904, "volume": 13066804.1, "close_time": 1755619199999, "quote_volume": 46391404.38931, "trades": 149876, "taker_buy_base": 6238418.9, "taker_buy_quote": 22138505.81892 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 3.4905, "high": 3.503, "low": 3.4196, "close": 3.4427, "volume": 9266149.1, "close_time": 1755633599999, "quote_volume": 32097414.09985, "trades": 113270, "taker_buy_base": 4357543.8, "taker_buy_quote": 15102184.93844 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 3.4427, "high": 3.4819, "low": 3.4146, "close": 3.4222, "volume": 4423017.6, "close_time": 1755647999999, "quote_volume": 15260407.39112, "trades": 57893, "taker_buy_base": 2147182.7, "taker_buy_quote": 7409255.23141 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.422, "high": 3.4958, "low": 3.4208, "close": 3.4661, "volume": 5482109.0, "close_time": 1755662399999, "quote_volume": 18961533.62632, "trades": 67969, "taker_buy_base": 2980162.3, "taker_buy_quote": 10310369.46369 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 3.4663, "high": 3.4997, "low": 3.4583, "close": 3.4701, "volume": 5213524.6, "close_time": 1755676799999, "quote_volume": 18142296.16559, "trades": 45633, "taker_buy_base": 2725637.4, "taker_buy_quote": 9484414.30286 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 3.4702, "high": 3.5264, "low": 3.4224, "close": 3.4646, "volume": 7047862.9, "close_time": 1755691199999, "quote_volume": 24557382.43926, "trades": 68307, "taker_buy_base": 3366120.5, "taker_buy_quote": 11731926.0984 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 3.4647, "high": 3.5413, "low": 3.3798, "close": 3.5002, "volume": 13374949.8, "close_time": 1755705599999, "quote_volume": 46362403.02779, "trades": 153893, "taker_buy_base": 6532170.1, "taker_buy_quote": 22664274.4167 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 3.5002, "high": 3.5885, "low": 3.4989, "close": 3.5838, "volume": 6566779.7, "close_time": 1755719999999, "quote_volume": 23269033.711, "trades": 82610, "taker_buy_base": 3385254.0, "taker_buy_quote": 11997079.21648 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 3.5838, "high": 3.5848, "low": 3.5453, "close": 3.5575, "volume": 3568635.4, "close_time": 1755734399999, "quote_volume": 12726249.70927, "trades": 43199, "taker_buy_base": 1635169.9, "taker_buy_quote": 5831423.17135 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.5577, "high": 3.5832, "low": 3.5107, "close": 3.5377, "volume": 4473968.6, "close_time": 1755748799999, "quote_volume": 15883631.44304, "trades": 52295, "taker_buy_base": 2046767.0, "taker_buy_quote": 7265779.55769 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 3.5377, "high": 3.55, "low": 3.4862, "close": 3.5201, "volume": 2987428.7, "close_time": 1755763199999, "quote_volume": 10507125.24309, "trades": 43030, "taker_buy_base": 1511877.2, "taker_buy_quote": 5316253.983 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 3.5202, "high": 3.5228, "low": 3.4471, "close": 3.4591, "volume": 4099347.5, "close_time": 1755777599999, "quote_volume": 14226091.19119, "trades": 50251, "taker_buy_base": 2052393.4, "taker_buy_quote": 7121982.33818 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 3.459, "high": 3.4792, "low": 3.3955, "close": 3.4005, "volume": 10778180.3, "close_time": 1755791999999, "quote_volume": 37022503.84675, "trades": 114077, "taker_buy_base": 5728537.0, "taker_buy_quote": 19685817.15377 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 3.4006, "high": 3.4362, "low": 3.3844, "close": 3.4121, "volume": 4317147.8, "close_time": 1755806399999, "quote_volume": 14714690.79805, "trades": 55641, "taker_buy_base": 1956686.8, "taker_buy_quote": 6671218.1934 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 3.4119, "high": 3.4457, "low": 3.4005, "close": 3.4129, "volume": 3052013.3, "close_time": 1755820799999, "quote_volume": 10455432.53331, "trades": 35035, "taker_buy_base": 1693941.3, "taker_buy_quote": 5802671.98449 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.4126, "high": 3.4625, "low": 3.3946, "close": 3.4045, "volume": 3769529.6, "close_time": 1755835199999, "quote_volume": 12914976.55814, "trades": 51285, "taker_buy_base": 1759803.1, "taker_buy_quote": 6032290.74432 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 3.4045, "high": 3.4568, "low": 3.4045, "close": 3.4464, "volume": 5516636.7, "close_time": 1755849599999, "quote_volume": 18938917.6853, "trades": 54512, "taker_buy_base": 2457480.7, "taker_buy_quote": 8437949.12708 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 3.4463, "high": 3.4649, "low": 3.3544, "close": 3.356, "volume": 4728820.3, "close_time": 1755863999999, "quote_volume": 16081544.17609, "trades": 54005, "taker_buy_base": 2111013.5, "taker_buy_quote": 7179279.8833 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 3.3561, "high": 3.6636, "low": 3.3047, "close": 3.6173, "volume": 41099509.5, "close_time": 1755878399999, "quote_volume": 144500204.84234, "trades": 331300, "taker_buy_base": 20884424.1, "taker_buy_quote": 73470336.60146 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.6172, "high": 3.7427, "low": 3.6158, "close": 3.7309, "volume": 15841174.8, "close_time": 1755892799999, "quote_volume": 58695177.97461, "trades": 140204, "taker_buy_base": 7482587.3, "taker_buy_quote": 27732607.1873 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 3.7309, "high": 3.7796, "low": 3.7203, "close": 3.7603, "volume": 9387883.7, "close_time": 1755907199999, "quote_volume": 35222248.0931, "trades": 72603, "taker_buy_base": 4310389.7, "taker_buy_quote": 16171245.8588 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.7602, "high": 3.7654, "low": 3.6058, "close": 3.6305, "volume": 9453242.1, "close_time": 1755921599999, "quote_volume": 34774090.85031, "trades": 86169, "taker_buy_base": 3580812.0, "taker_buy_quote": 13163191.1152 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 3.6305, "high": 3.805, "low": 3.6286, "close": 3.7585, "volume": 10257561.1, "close_time": 1755935999999, "quote_volume": 38455852.63047, "trades": 92409, "taker_buy_base": 4913145.8, "taker_buy_quote": 18378478.82042 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 3.7586, "high": 3.7796, "low": 3.711, "close": 3.7383, "volume": 6014536.8, "close_time": 1755950399999, "quote_volume": 22531309.70893, "trades": 58635, "taker_buy_base": 2706780.6, "taker_buy_quote": 10141160.63051 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 3.7384, "high": 3.7635, "low": 3.703, "close": 3.7086, "volume": 4418549.2, "close_time": 1755964799999, "quote_volume": 16468557.39561, "trades": 56584, "taker_buy_base": 2018277.6, "taker_buy_quote": 7522324.68095 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 3.7087, "high": 3.7268, "low": 3.6756, "close": 3.7214, "volume": 4287640.8, "close_time": 1755979199999, "quote_volume": 15849264.56856, "trades": 37358, "taker_buy_base": 2299261.1, "taker_buy_quote": 8499174.18532 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.7215, "high": 3.7426, "low": 3.7114, "close": 3.7367, "volume": 3757814.4, "close_time": 1755993599999, "quote_volume": 13999273.2837, "trades": 22802, "taker_buy_base": 1827152.9, "taker_buy_quote": 6807253.26607 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.7368, "high": 3.7515, "low": 3.6964, "close": 3.7235, "volume": 3747476.1, "close_time": 1756007999999, "quote_volume": 13960348.7797, "trades": 44584, "taker_buy_base": 1867994.6, "taker_buy_quote": 6961481.02361 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.7236, "high": 3.7466, "low": 3.6698, "close": 3.6699, "volume": 4476710.0, "close_time": 1756022399999, "quote_volume": 16610877.20849, "trades": 44011, "taker_buy_base": 2233289.2, "taker_buy_quote": 8289821.42874 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.6698, "high": 3.6949, "low": 3.6014, "close": 3.6197, "volume": 7728522.0, "close_time": 1756036799999, "quote_volume": 28189249.19391, "trades": 57449, "taker_buy_base": 4011775.6, "taker_buy_quote": 14643752.32298 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 3.6196, "high": 3.6797, "low": 3.611, "close": 3.6322, "volume": 4914695.4, "close_time": 1756051199999, "quote_volume": 17899633.64562, "trades": 52971, "taker_buy_base": 2594975.4, "taker_buy_quote": 9453077.98028 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.6323, "high": 3.8498, "low": 3.6286, "close": 3.7034, "volume": 26105676.1, "close_time": 1756065599999, "quote_volume": 97455841.46436, "trades": 209378, "taker_buy_base": 12180543.4, "taker_buy_quote": 45467162.62452 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 3.7034, "high": 3.731, "low": 3.6222, "close": 3.6806, "volume": 11803882.2, "close_time": 1756079999999, "quote_volume": 43382121.99529, "trades": 134241, "taker_buy_base": 5799645.7, "taker_buy_quote": 21315136.27906 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.6806, "high": 3.7378, "low": 3.5836, "close": 3.6894, "volume": 8851794.2, "close_time": 1756094399999, "quote_volume": 32423178.45923, "trades": 111132, "taker_buy_base": 4136162.3, "taker_buy_quote": 15157415.59777 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.6895, "high": 3.6963, "low": 3.4811, "close": 3.4991, "volume": 11612479.2, "close_time": 1756108799999, "quote_volume": 41396772.14296, "trades": 125858, "taker_buy_base": 5739355.6, "taker_buy_quote": 20447446.48222 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 3.4991, "high": 3.5103, "low": 3.4397, "close": 3.4667, "volume": 10886897.6, "close_time": 1756123199999, "quote_volume": 37818788.3125, "trades": 95353, "taker_buy_base": 6273873.2, "taker_buy_quote": 21799691.10078 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 3.4666, "high": 3.5093, "low": 3.4413, "close": 3.462, "volume": 11462551.6, "close_time": 1756137599999, "quote_volume": 39888816.6634, "trades": 105296, "taker_buy_base": 6676615.2, "taker_buy_quote": 23236314.02013 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 3.462, "high": 3.493, "low": 3.3674, "close": 3.3728, "volume": 9385004.4, "close_time": 1756151999999, "quote_volume": 32209562.30487, "trades": 95880, "taker_buy_base": 4542876.0, "taker_buy_quote": 15598018.16133 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 3.3728, "high": 3.3927, "low": 3.3122, "close": 3.3404, "volume": 15715241.8, "close_time": 1756166399999, "quote_volume": 52592565.55703, "trades": 152038, "taker_buy_base": 8323728.9, "taker_buy_quote": 27854525.34892 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.3405, "high": 3.3963, "low": 3.3233, "close": 3.3657, "volume": 6844232.2, "close_time": 1756180799999, "quote_volume": 22985981.47301, "trades": 93030, "taker_buy_base": 3488021.0, "taker_buy_quote": 11720310.64157 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 3.366, "high": 3.4478, "low": 3.366, "close": 3.4359, "volume": 6800784.6, "close_time": 1756195199999, "quote_volume": 23202690.70025, "trades": 72324, "taker_buy_base": 3093548.6, "taker_buy_quote": 10558502.75398 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 3.4358, "high": 3.4414, "low": 3.3651, "close": 3.3846, "volume": 8010958.4, "close_time": 1756209599999, "quote_volume": 27234320.96864, "trades": 67008, "taker_buy_base": 4747091.0, "taker_buy_quote": 16137542.3864 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 3.3847, "high": 3.451, "low": 3.3509, "close": 3.4028, "volume": 13022841.0, "close_time": 1756223999999, "quote_volume": 44367702.70131, "trades": 159874, "taker_buy_base": 6387852.8, "taker_buy_quote": 21759089.09543 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 3.4028, "high": 3.4908, "low": 3.3857, "close": 3.483, "volume": 6017149.9, "close_time": 1756238399999, "quote_volume": 20658409.56852, "trades": 63092, "taker_buy_base": 2895679.4, "taker_buy_quote": 9927618.46816 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.4827, "high": 3.4912, "low": 3.4394, "close": 3.453, "volume": 4844070.7, "close_time": 1756252799999, "quote_volume": 16785940.65774, "trades": 48620, "taker_buy_base": 2397491.5, "taker_buy_quote": 8308013.41558 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.4531, "high": 3.5054, "low": 3.4112, "close": 3.4723, "volume": 4601493.9, "close_time": 1756267199999, "quote_volume": 15887342.63775, "trades": 55905, "taker_buy_base": 2287977.5, "taker_buy_quote": 7912310.43187 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.4724, "high": 3.5064, "low": 3.4156, "close": 3.4314, "volume": 5369582.6, "close_time": 1756281599999, "quote_volume": 18624846.74474, "trades": 58783, "taker_buy_base": 2643474.8, "taker_buy_quote": 9175019.17147 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 3.4315, "high": 3.4538, "low": 3.4134, "close": 3.4477, "volume": 4011339.1, "close_time": 1756295999999, "quote_volume": 13786542.00789, "trades": 43114, "taker_buy_base": 2033163.4, "taker_buy_quote": 6988902.90841 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 3.4476, "high": 3.5171, "low": 3.4273, "close": 3.4984, "volume": 9360344.9, "close_time": 1756310399999, "quote_volume": 32553321.95873, "trades": 99574, "taker_buy_base": 4848504.3, "taker_buy_quote": 16865132.0998 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.4985, "high": 3.5204, "low": 3.4487, "close": 3.4671, "volume": 5217131.3, "close_time": 1756324799999, "quote_volume": 18177659.79883, "trades": 64050, "taker_buy_base": 2333129.6, "taker_buy_quote": 8130316.89561 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.4671, "high": 3.5108, "low": 3.4268, "close": 3.437, "volume": 10811656.6, "close_time": 1756339199999, "quote_volume": 37516428.17944, "trades": 113994, "taker_buy_base": 5062365.2, "taker_buy_quote": 17561038.06 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.4371, "high": 3.4839, "low": 3.4181, "close": 3.48, "volume": 4042264.7, "close_time": 1756353599999, "quote_volume": 13983930.22024, "trades": 53295, "taker_buy_base": 2001577.3, "taker_buy_quote": 6926096.83204 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 3.48, "high": 3.5122, "low": 3.4726, "close": 3.4999, "volume": 5164437.3, "close_time": 1756367999999, "quote_volume": 18039040.09053, "trades": 55278, "taker_buy_base": 2191748.0, "taker_buy_quote": 7656985.54725 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.4999, "high": 3.5294, "low": 3.4729, "close": 3.5008, "volume": 4456255.3, "close_time": 1756382399999, "quote_volume": 15597015.07402, "trades": 41856, "taker_buy_base": 2193269.6, "taker_buy_quote": 7676817.86221 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.5008, "high": 3.5265, "low": 3.4491, "close": 3.467, "volume": 8387012.5, "close_time": 1756396799999, "quote_volume": 29359401.55177, "trades": 84870, "taker_buy_base": 4225390.1, "taker_buy_quote": 14799142.55794 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 3.4671, "high": 3.4845, "low": 3.4172, "close": 3.4179, "volume": 4473444.6, "close_time": 1756411199999, "quote_volume": 15419621.50548, "trades": 47948, "taker_buy_base": 2105878.2, "taker_buy_quote": 7259434.99463 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 3.4179, "high": 3.5, "low": 3.4125, "close": 3.4914, "volume": 3506877.0, "close_time": 1756425599999, "quote_volume": 12166093.14203, "trades": 37202, "taker_buy_base": 1707734.1, "taker_buy_quote": 5924538.87467 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.4913, "high": 3.4994, "low": 3.4212, "close": 3.459, "volume": 5247784.1, "close_time": 1756439999999, "quote_volume": 18149873.66626, "trades": 59002, "taker_buy_base": 2596882.6, "taker_buy_quote": 8980105.74717 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 3.4591, "high": 3.4663, "low": 3.3472, "close": 3.3567, "volume": 9572033.2, "close_time": 1756454399999, "quote_volume": 32587472.02758, "trades": 93410, "taker_buy_base": 4427367.4, "taker_buy_quote": 15066527.6494 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 3.3564, "high": 3.3694, "low": 3.287, "close": 3.3086, "volume": 9277700.2, "close_time": 1756468799999, "quote_volume": 30733138.33968, "trades": 83071, "taker_buy_base": 4780669.1, "taker_buy_quote": 15834055.14058 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 3.3085, "high": 3.4008, "low": 3.2767, "close": 3.3029, "volume": 18168392.2, "close_time": 1756483199999, "quote_volume": 60594559.67238, "trades": 167282, "taker_buy_base": 9224277.8, "taker_buy_quote": 30759234.97984 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 3.3026, "high": 3.3155, "low": 3.2106, "close": 3.2564, "volume": 9665997.9, "close_time": 1756497599999, "quote_volume": 31509446.21948, "trades": 94210, "taker_buy_base": 4508083.7, "taker_buy_quote": 14698161.18043 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 3.2565, "high": 3.3183, "low": 3.2175, "close": 3.2822, "volume": 5707023.6, "close_time": 1756511999999, "quote_volume": 18603395.59372, "trades": 54217, "taker_buy_base": 3378241.0, "taker_buy_quote": 11023793.87411 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.2823, "high": 3.3167, "low": 3.2236, "close": 3.3053, "volume": 4950975.7, "close_time": 1756526399999, "quote_volume": 16196165.7605, "trades": 49683, "taker_buy_base": 2272903.8, "taker_buy_quote": 7437633.82169 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 3.3053, "high": 3.3445, "low": 3.2931, "close": 3.343, "volume": 3116879.8, "close_time": 1756540799999, "quote_volume": 10351754.61373, "trades": 34110, "taker_buy_base": 1530112.9, "taker_buy_quote": 5079815.11141 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 3.343, "high": 3.343, "low": 3.3127, "close": 3.3196, "volume": 3823524.4, "close_time": 1756555199999, "quote_volume": 12727382.88119, "trades": 32127, "taker_buy_base": 1491840.7, "taker_buy_quote": 4965394.26673 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 3.3196, "high": 3.3222, "low": 3.2472, "close": 3.3146, "volume": 6759064.7, "close_time": 1756569599999, "quote_volume": 22158467.14769, "trades": 60071, "taker_buy_base": 3899142.6, "taker_buy_quote": 12779100.89545 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 3.3146, "high": 3.3146, "low": 3.277, "close": 3.2923, "volume": 3071491.3, "close_time": 1756583999999, "quote_volume": 10116634.93608, "trades": 38732, "taker_buy_base": 1348296.6, "taker_buy_quote": 4441518.24449 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 3.2923, "high": 3.3099, "low": 3.2754, "close": 3.3065, "volume": 1549610.1, "close_time": 1756598399999, "quote_volume": 5102098.37616, "trades": 25096, "taker_buy_base": 872817.1, "taker_buy_quote": 2874533.05624 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.3066, "high": 3.3505, "low": 3.3032, "close": 3.3474, "volume": 3152509.8, "close_time": 1756612799999, "quote_volume": 10500433.4755, "trades": 38778, "taker_buy_base": 1612904.4, "taker_buy_quote": 5370066.27667 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 3.3474, "high": 3.3493, "low": 3.3024, "close": 3.3131, "volume": 2372516.9, "close_time": 1756627199999, "quote_volume": 7870659.48397, "trades": 30131, "taker_buy_base": 921541.5, "taker_buy_quote": 3057930.46654 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 3.3131, "high": 3.3355, "low": 3.2897, "close": 3.3121, "volume": 2367022.1, "close_time": 1756641599999, "quote_volume": 7845912.3661, "trades": 31571, "taker_buy_base": 1161730.9, "taker_buy_quote": 3852494.188 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 3.3121, "high": 3.3168, "low": 3.2802, "close": 3.3057, "volume": 2969851.0, "close_time": 1756655999999, "quote_volume": 9800488.01808, "trades": 39627, "taker_buy_base": 1587925.0, "taker_buy_quote": 5240837.9778 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 3.3057, "high": 3.315, "low": 3.2822, "close": 3.2919, "volume": 1998320.3, "close_time": 1756670399999, "quote_volume": 6588839.84449, "trades": 28072, "taker_buy_base": 1114674.6, "taker_buy_quote": 3674636.36874 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 3.2919, "high": 3.3104, "low": 3.2454, "close": 3.2494, "volume": 3447358.1, "close_time": 1756684799999, "quote_volume": 11312023.26092, "trades": 39185, "taker_buy_base": 1636749.2, "taker_buy_quote": 5371443.45022 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.2494, "high": 3.2557, "low": 3.1595, "close": 3.1856, "volume": 7655427.1, "close_time": 1756699199999, "quote_volume": 24533983.78077, "trades": 92890, "taker_buy_base": 3467195.8, "taker_buy_quote": 11113232.12079 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 3.1856, "high": 3.29, "low": 3.1458, "close": 3.288, "volume": 8650199.1, "close_time": 1756713599999, "quote_volume": 27682579.94497, "trades": 76811, "taker_buy_base": 3638816.1, "taker_buy_quote": 11663835.26921 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 3.2879, "high": 3.339, "low": 3.2532, "close": 3.2594, "volume": 10613451.3, "close_time": 1756727999999, "quote_volume": 35034993.3602, "trades": 98613, "taker_buy_base": 5286544.9, "taker_buy_quote": 17454910.85974 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 3.2595, "high": 3.2797, "low": 3.2136, "close": 3.2215, "volume": 5236367.6, "close_time": 1756742399999, "quote_volume": 17015708.65502, "trades": 74115, "taker_buy_base": 2781202.8, "taker_buy_quote": 9039904.94649 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 3.2214, "high": 3.2282, "low": 3.1939, "close": 3.2155, "volume": 5308856.1, "close_time": 1756756799999, "quote_volume": 17061696.67749, "trades": 67666, "taker_buy_base": 2270500.1, "taker_buy_quote": 7295967.82685 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 3.216, "high": 3.2189, "low": 3.1101, "close": 3.2042, "volume": 8728661.7, "close_time": 1756771199999, "quote_volume": 27560936.7211, "trades": 100621, "taker_buy_base": 4247999.6, "taker_buy_quote": 13411361.03292 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.2043, "high": 3.2996, "low": 3.1963, "close": 3.2766, "volume": 5139910.6, "close_time": 1756785599999, "quote_volume": 16655710.38028, "trades": 65371, "taker_buy_base": 2754958.6, "taker_buy_quote": 8922192.58679 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 3.2766, "high": 3.3024, "low": 3.269, "close": 3.2773, "volume": 3069765.6, "close_time": 1756799999999, "quote_volume": 10090568.75409, "trades": 40245, "taker_buy_base": 1357135.4, "taker_buy_quote": 4461831.59405 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 3.2773, "high": 3.2972, "low": 3.2494, "close": 3.2544, "volume": 2575459.7, "close_time": 1756814399999, "quote_volume": 8437456.73964, "trades": 34654, "taker_buy_base": 1103513.7, "taker_buy_quote": 3617500.80349 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 3.2544, "high": 3.3082, "low": 3.1908, "close": 3.22, "volume": 10171580.3, "close_time": 1756828799999, "quote_volume": 33045791.43737, "trades": 120957, "taker_buy_base": 4619523.3, "taker_buy_quote": 15005424.9952 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 3.22, "high": 3.2749, "low": 3.2177, "close": 3.2581, "volume": 3313301.6, "close_time": 1756843199999, "quote_volume": 10763048.41331, "trades": 57399, "taker_buy_base": 1754009.5, "taker_buy_quote": 5697076.10203 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 3.2583, "high": 3.3215, "low": 3.251, "close": 3.3168, "volume": 5318404.8, "close_time": 1756857599999, "quote_volume": 17563959.92376, "trades": 45813, "taker_buy_base": 2602931.0, "taker_buy_quote": 8595414.83819 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.3169, "high": 3.3582, "low": 3.3105, "close": 3.3276, "volume": 3209970.9, "close_time": 1756871999999, "quote_volume": 10691383.52527, "trades": 48782, "taker_buy_base": 1607945.5, "taker_buy_quote": 5355347.20644 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 3.3276, "high": 3.3317, "low": 3.2671, "close": 3.3001, "volume": 4051543.3, "close_time": 1756886399999, "quote_volume": 13352961.36489, "trades": 48120, "taker_buy_base": 2007241.0, "taker_buy_quote": 6610657.58739 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 3.3001, "high": 3.3612, "low": 3.2973, "close": 3.3473, "volume": 4899916.2, "close_time": 1756900799999, "quote_volume": 16330654.24353, "trades": 58693, "taker_buy_base": 2880051.2, "taker_buy_quote": 9599505.68891 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 3.3473, "high": 3.4013, "low": 3.3416, "close": 3.387, "volume": 6565005.7, "close_time": 1756915199999, "quote_volume": 22125903.03298, "trades": 80567, "taker_buy_base": 3448339.6, "taker_buy_quote": 11619233.25056 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 3.3869, "high": 3.4045, "low": 3.3504, "close": 3.3978, "volume": 3700646.2, "close_time": 1756929599999, "quote_volume": 12488187.90801, "trades": 42101, "taker_buy_base": 1961042.6, "taker_buy_quote": 6620041.60945 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 3.3977, "high": 3.4065, "low": 3.377, "close": 3.3876, "volume": 1910156.5, "close_time": 1756943999999, "quote_volume": 6479775.33545, "trades": 25564, "taker_buy_base": 884060.0, "taker_buy_quote": 2998737.88105 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.3876, "high": 3.4005, "low": 3.333, "close": 3.338, "volume": 2946492.7, "close_time": 1756958399999, "quote_volume": 9911551.7996, "trades": 36410, "taker_buy_base": 1560035.7, "taker_buy_quote": 5248988.08009 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 3.3381, "high": 3.3469, "low": 3.2892, "close": 3.31, "volume": 3311073.0, "close_time": 1756972799999, "quote_volume": 10980543.70197, "trades": 39576, "taker_buy_base": 1441586.1, "taker_buy_quote": 4777250.00854 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 3.31, "high": 3.3347, "low": 3.3066, "close": 3.3113, "volume": 3310011.0, "close_time": 1756987199999, "quote_volume": 10998883.90486, "trades": 30497, "taker_buy_base": 1847423.5, "taker_buy_quote": 6138819.22318 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 3.3114, "high": 3.3308, "low": 3.2534, "close": 3.2652, "volume": 4716220.5, "close_time": 1757001599999, "quote_volume": 15485988.89906, "trades": 58063, "taker_buy_base": 2223562.0, "taker_buy_quote": 7303468.0364 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 3.2653, "high": 3.2754, "low": 3.2329, "close": 3.2461, "volume": 3120988.4, "close_time": 1757015999999, "quote_volume": 10165995.88787, "trades": 35852, "taker_buy_base": 1370413.2, "taker_buy_quote": 4464449.30531 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 3.2458, "high": 3.3194, "low": 3.2426, "close": 3.2857, "volume": 3007276.1, "close_time": 1757030399999, "quote_volume": 9884597.47227, "trades": 29252, "taker_buy_base": 1699682.8, "taker_buy_quote": 5584173.44362 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.2854, "high": 3.3394, "low": 3.2742, "close": 3.3365, "volume": 2893589.4, "close_time": 1757044799999, "quote_volume": 9566736.25597, "trades": 32275, "taker_buy_base": 1559090.4, "taker_buy_quote": 5158071.67654 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 3.3365, "high": 3.3991, "low": 3.3301, "close": 3.3945, "volume": 3853561.7, "close_time": 1757059199999, "quote_volume": 12976526.71986, "trades": 42818, "taker_buy_base": 2167562.6, "taker_buy_quote": 7299435.07852 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 3.3946, "high": 3.3961, "low": 3.3613, "close": 3.3904, "volume": 3972697.4, "close_time": 1757073599999, "quote_volume": 13420866.41918, "trades": 38024, "taker_buy_base": 1697247.5, "taker_buy_quote": 5735466.43415 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 3.3904, "high": 3.4562, "low": 3.3321, "close": 3.3807, "volume": 15596927.8, "close_time": 1757087999999, "quote_volume": 53018217.25297, "trades": 170474, "taker_buy_base": 7955834.2, "taker_buy_quote": 27047499.74199 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 3.3807, "high": 3.4176, "low": 3.3567, "close": 3.4173, "volume": 4523520.9, "close_time": 1757102399999, "quote_volume": 15290828.20623, "trades": 46242, "taker_buy_base": 2384476.2, "taker_buy_quote": 8059549.01195 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 3.4173, "high": 3.4258, "low": 3.369, "close": 3.3743, "volume": 3066761.1, "close_time": 1757116799999, "quote_volume": 10416169.8324, "trades": 35957, "taker_buy_base": 1535201.5, "taker_buy_quote": 5215880.07902 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.3743, "high": 3.408, "low": 3.3724, "close": 3.405, "volume": 1690523.0, "close_time": 1757131199999, "quote_volume": 5730126.05708, "trades": 21005, "taker_buy_base": 1034442.1, "taker_buy_quote": 3506339.57876 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 3.405, "high": 3.405, "low": 3.3637, "close": 3.3779, "volume": 2485153.5, "close_time": 1757145599999, "quote_volume": 8395361.36185, "trades": 21220, "taker_buy_base": 1193885.8, "taker_buy_quote": 4031726.19643 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 3.378, "high": 3.3817, "low": 3.3381, "close": 3.3525, "volume": 2363008.9, "close_time": 1757159999999, "quote_volume": 7920804.25332, "trades": 23445, "taker_buy_base": 922985.3, "taker_buy_quote": 3094663.13262 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 3.3523, "high": 3.3696, "low": 3.3382, "close": 3.3382, "volume": 2135444.8, "close_time": 1757174399999, "quote_volume": 7163543.06523, "trades": 23472, "taker_buy_base": 1024184.4, "taker_buy_quote": 3436678.04545 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 3.3381, "high": 3.3533, "low": 3.3135, "close": 3.3164, "volume": 2255768.7, "close_time": 1757188799999, "quote_volume": 7523345.46824, "trades": 28117, "taker_buy_base": 1159201.8, "taker_buy_quote": 3867946.2399 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 3.3164, "high": 3.3416, "low": 3.3151, "close": 3.3356, "volume": 1199289.6, "close_time": 1757203199999, "quote_volume": 3988873.83395, "trades": 16075, "taker_buy_base": 655693.9, "taker_buy_quote": 2180874.0747 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.3357, "high": 3.3833, "low": 3.3342, "close": 3.371, "volume": 1830476.1, "close_time": 1757217599999, "quote_volume": 6154836.3052, "trades": 24708, "taker_buy_base": 948701.6, "taker_buy_quote": 3189405.66873 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 3.371, "high": 3.3849, "low": 3.3629, "close": 3.3717, "volume": 1585960.7, "close_time": 1757231999999, "quote_volume": 5350104.10517, "trades": 22330, "taker_buy_base": 795118.5, "taker_buy_quote": 2683183.82285 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 3.3718, "high": 3.4212, "low": 3.3718, "close": 3.4212, "volume": 2961375.2, "close_time": 1757246399999, "quote_volume": 10053575.06502, "trades": 27573, "taker_buy_base": 1751203.3, "taker_buy_quote": 5946211.44498 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 3.4212, "high": 3.422, "low": 3.3924, "close": 3.4083, "volume": 4579172.6, "close_time": 1757260799999, "quote_volume": 15600877.86171, "trades": 37430, "taker_buy_base": 2168558.5, "taker_buy_quote": 7388650.58061 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 3.4083, "high": 3.4122, "low": 3.3561, "close": 3.3797, "volume": 4395856.4, "close_time": 1757275199999, "quote_volume": 14854416.02679, "trades": 29629, "taker_buy_base": 2031132.3, "taker_buy_quote": 6863616.0201 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 3.3798, "high": 3.4185, "low": 3.3739, "close": 3.3966, "volume": 3858798.9, "close_time": 1757289599999, "quote_volume": 13091083.387, "trades": 31871, "taker_buy_base": 1863278.3, "taker_buy_quote": 6322030.00344 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.3965, "high": 3.4353, "low": 3.3636, "close": 3.409, "volume": 3246436.7, "close_time": 1757303999999, "quote_volume": 11028117.07711, "trades": 44817, "taker_buy_base": 1674046.4, "taker_buy_quote": 5687918.32811 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 3.409, "high": 3.42, "low": 3.3813, "close": 3.4084, "volume": 3444550.4, "close_time": 1757318399999, "quote_volume": 11703600.54813, "trades": 45247, "taker_buy_base": 1668939.7, "taker_buy_quote": 5670454.11564 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 3.4085, "high": 3.4867, "low": 3.4057, "close": 3.4737, "volume": 6507434.7, "close_time": 1757332799999, "quote_volume": 22462168.66046, "trades": 78910, "taker_buy_base": 3339593.4, "taker_buy_quote": 11528078.5188 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 3.4738, "high": 3.5137, "low": 3.4611, "close": 3.5038, "volume": 6931253.5, "close_time": 1757347199999, "quote_volume": 24188332.89992, "trades": 80219, "taker_buy_base": 3746370.3, "taker_buy_quote": 13078437.13593 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 3.5038, "high": 3.5059, "low": 3.4427, "close": 3.4523, "volume": 5951040.2, "close_time": 1757361599999, "quote_volume": 20632189.39666, "trades": 50604, "taker_buy_base": 2304767.2, "taker_buy_quote": 7995375.03045 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 3.4524, "high": 3.5022, "low": 3.4411, "close": 3.4997, "volume": 3134378.9, "close_time": 1757375999999, "quote_volume": 10888059.07162, "trades": 34188, "taker_buy_base": 1401856.4, "taker_buy_quote": 4870093.95464 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.4997, "high": 3.5185, "low": 3.4253, "close": 3.4628, "volume": 6966809.6, "close_time": 1757390399999, "quote_volume": 24201641.84535, "trades": 66967, "taker_buy_base": 2545231.3, "taker_buy_quote": 8833627.52722 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 3.4627, "high": 3.6143, "low": 3.4554, "close": 3.6094, "volume": 10614384.1, "close_time": 1757404799999, "quote_volume": 37794787.565, "trades": 87260, "taker_buy_base": 4703797.2, "taker_buy_quote": 16741883.25638 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 3.6095, "high": 3.6169, "low": 3.5685, "close": 3.5685, "volume": 6195196.4, "close_time": 1757419199999, "quote_volume": 22284528.53574, "trades": 51199, "taker_buy_base": 2550422.6, "taker_buy_quote": 9178203.38751 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 3.5687, "high": 3.5902, "low": 3.4289, "close": 3.4492, "volume": 11827246.6, "close_time": 1757433599999, "quote_volume": 41466255.10054, "trades": 121953, "taker_buy_base": 5391561.7, "taker_buy_quote": 18881809.72677 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 3.4493, "high": 3.4761, "low": 3.4289, "close": 3.4709, "volume": 4974712.0, "close_time": 1757447999999, "quote_volume": 17153599.67318, "trades": 46212, "taker_buy_base": 2810272.4, "taker_buy_quote": 9695680.08877 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 3.4709, "high": 3.4865, "low": 3.4542, "close": 3.4698, "volume": 2984753.2, "close_time": 1757462399999, "quote_volume": 10368884.13372, "trades": 30806, "taker_buy_base": 1681387.0, "taker_buy_quote": 5841945.26293 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.4698, "high": 3.562, "low": 3.4557, "close": 3.5415, "volume": 4380838.5, "close_time": 1757476799999, "quote_volume": 15397498.56756, "trades": 53677, "taker_buy_base": 2292968.7, "taker_buy_quote": 8056938.41968 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 3.5415, "high": 3.5578, "low": 3.5011, "close": 3.5446, "volume": 3991281.3, "close_time": 1757491199999, "quote_volume": 14074825.27406, "trades": 43809, "taker_buy_base": 1927894.7, "taker_buy_quote": 6800784.69882 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 3.5446, "high": 3.5585, "low": 3.5088, "close": 3.5144, "volume": 4142386.1, "close_time": 1757505599999, "quote_volume": 14612385.98061, "trades": 35197, "taker_buy_base": 1862081.3, "taker_buy_quote": 6567301.11279 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 3.5143, "high": 3.6272, "low": 3.5137, "close": 3.6126, "volume": 9757760.5, "close_time": 1757519999999, "quote_volume": 34968031.53435, "trades": 104086, "taker_buy_base": 5183654.4, "taker_buy_quote": 18572579.6503 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 3.6127, "high": 3.6159, "low": 3.5404, "close": 3.5538, "volume": 5072779.8, "close_time": 1757534399999, "quote_volume": 18169790.87585, "trades": 50333, "taker_buy_base": 2182368.6, "taker_buy_quote": 7818573.77622 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 3.5539, "high": 3.626, "low": 3.5523, "close": 3.6197, "volume": 3001065.1, "close_time": 1757548799999, "quote_volume": 10798633.86945, "trades": 30943, "taker_buy_base": 1548188.5, "taker_buy_quote": 5572469.81119 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.6196, "high": 3.6411, "low": 3.5927, "close": 3.6345, "volume": 3301273.0, "close_time": 1757563199999, "quote_volume": 11938352.1109, "trades": 37930, "taker_buy_base": 1754388.5, "taker_buy_quote": 6345603.20903 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 3.6345, "high": 3.6379, "low": 3.604, "close": 3.622, "volume": 3602025.7, "close_time": 1757577599999, "quote_volume": 13045850.57851, "trades": 37148, "taker_buy_base": 1863639.0, "taker_buy_quote": 6750973.19624 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 3.6221, "high": 3.6477, "low": 3.6046, "close": 3.6126, "volume": 3176741.5, "close_time": 1757591999999, "quote_volume": 11510636.61917, "trades": 36538, "taker_buy_base": 1507244.8, "taker_buy_quote": 5461612.7239 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 3.6127, "high": 3.71, "low": 3.5534, "close": 3.5897, "volume": 12324601.1, "close_time": 1757606399999, "quote_volume": 44462841.47098, "trades": 134746, "taker_buy_base": 6469076.3, "taker_buy_quote": 23353714.54928 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 3.5897, "high": 3.62, "low": 3.5897, "close": 3.6149, "volume": 1976349.8, "close_time": 1757620799999, "quote_volume": 7128741.78028, "trades": 32183, "taker_buy_base": 1120743.3, "taker_buy_quote": 4043574.5263 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 3.615, "high": 3.6746, "low": 3.6094, "close": 3.6669, "volume": 4878594.0, "close_time": 1757635199999, "quote_volume": 17817703.94279, "trades": 41787, "taker_buy_base": 2884677.0, "taker_buy_quote": 10542094.73952 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.6667, "high": 3.7002, "low": 3.6451, "close": 3.6562, "volume": 4538287.3, "close_time": 1757649599999, "quote_volume": 16670467.57363, "trades": 52096, "taker_buy_base": 2011675.6, "taker_buy_quote": 7391602.5599 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 3.6562, "high": 3.6868, "low": 3.6417, "close": 3.6744, "volume": 4545488.2, "close_time": 1757663999999, "quote_volume": 16674346.11946, "trades": 37375, "taker_buy_base": 2247820.9, "taker_buy_quote": 8244210.91243 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 3.6744, "high": 3.6882, "low": 3.6037, "close": 3.607, "volume": 6551658.5, "close_time": 1757678399999, "quote_volume": 23890145.30952, "trades": 50512, "taker_buy_base": 3365106.4, "taker_buy_quote": 12266106.24493 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 3.607, "high": 3.6512, "low": 3.5844, "close": 3.6326, "volume": 7048325.9, "close_time": 1757692799999, "quote_volume": 25555880.4202, "trades": 64878, "taker_buy_base": 3442378.3, "taker_buy_quote": 12483618.35749 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 3.6326, "high": 3.7083, "low": 3.6241, "close": 3.7072, "volume": 5917935.9, "close_time": 1757707199999, "quote_volume": 21737534.10634, "trades": 55387, "taker_buy_base": 3343612.5, "taker_buy_quote": 12278409.6054 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 3.7072, "high": 3.7276, "low": 3.6696, "close": 3.7199, "volume": 6779802.3, "close_time": 1757721599999, "quote_volume": 25075813.39642, "trades": 69440, "taker_buy_base": 3634767.0, "taker_buy_quote": 13449518.93189 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.72, "high": 3.7593, "low": 3.7052, "close": 3.7383, "volume": 5113833.9, "close_time": 1757735999999, "quote_volume": 19082530.83647, "trades": 58941, "taker_buy_base": 2867805.8, "taker_buy_quote": 10704003.47133 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 3.7382, "high": 3.7455, "low": 3.7086, "close": 3.7299, "volume": 3206541.7, "close_time": 1757750399999, "quote_volume": 11942989.92969, "trades": 31810, "taker_buy_base": 1474298.5, "taker_buy_quote": 5491954.01668 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 3.7299, "high": 3.8349, "low": 3.7282, "close": 3.8332, "volume": 11424119.3, "close_time": 1757764799999, "quote_volume": 43385772.10773, "trades": 95723, "taker_buy_base": 6652742.8, "taker_buy_quote": 25274338.31807 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 3.8333, "high": 3.8866, "low": 3.7491, "close": 3.7852, "volume": 14471233.6, "close_time": 1757779199999, "quote_volume": 55297480.98905, "trades": 142889, "taker_buy_base": 7436812.8, "taker_buy_quote": 28440448.60081 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 3.7852, "high": 3.8056, "low": 3.7329, "close": 3.792, "volume": 7324807.2, "close_time": 1757793599999, "quote_volume": 27656910.14053, "trades": 88652, "taker_buy_base": 3228612.8, "taker_buy_quote": 12184106.78273 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 3.792, "high": 3.8481, "low": 3.7867, "close": 3.8146, "volume": 4317241.7, "close_time": 1757807999999, "quote_volume": 16515935.63106, "trades": 43470, "taker_buy_base": 1981481.5, "taker_buy_quote": 7581290.32787 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.8146, "high": 3.8238, "low": 3.7454, "close": 3.7584, "volume": 4977744.7, "close_time": 1757822399999, "quote_volume": 18838785.56687, "trades": 60397, "taker_buy_base": 2472695.6, "taker_buy_quote": 9364598.08557 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 3.7585, "high": 3.7898, "low": 3.735, "close": 3.761, "volume": 4415930.6, "close_time": 1757836799999, "quote_volume": 16601304.5986, "trades": 47648, "taker_buy_base": 2526054.1, "taker_buy_quote": 9494170.50131 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 3.761, "high": 3.805, "low": 3.7178, "close": 3.724, "volume": 5456012.0, "close_time": 1757851199999, "quote_volume": 20542204.84359, "trades": 65174, "taker_buy_base": 2878025.6, "taker_buy_quote": 10835636.82742 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 3.7241, "high": 3.7383, "low": 3.6399, "close": 3.6672, "volume": 8659575.4, "close_time": 1757865599999, "quote_volume": 31866508.37653, "trades": 95018, "taker_buy_base": 3580870.8, "taker_buy_quote": 13176565.7099 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 3.6672, "high": 3.7295, "low": 3.6546, "close": 3.7008, "volume": 3063596.5, "close_time": 1757879999999, "quote_volume": 11341495.76946, "trades": 44211, "taker_buy_base": 1669187.1, "taker_buy_quote": 6179893.08514 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 3.7007, "high": 3.7344, "low": 3.6823, "close": 3.6861, "volume": 2641520.8, "close_time": 1757894399999, "quote_volume": 9801550.15769, "trades": 37637, "taker_buy_base": 1201840.0, "taker_buy_quote": 4458284.91138 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.6861, "high": 3.7105, "low": 3.6485, "close": 3.706, "volume": 2527938.7, "close_time": 1757908799999, "quote_volume": 9323309.91056, "trades": 49197, "taker_buy_base": 1229981.7, "taker_buy_quote": 4537716.01344 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 3.706, "high": 3.7221, "low": 3.5867, "close": 3.6028, "volume": 7368523.0, "close_time": 1757923199999, "quote_volume": 26891514.92661, "trades": 79848, "taker_buy_base": 3709021.9, "taker_buy_quote": 13522466.63827 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 3.6028, "high": 3.6029, "low": 3.51, "close": 3.5354, "volume": 13576082.6, "close_time": 1757937599999, "quote_volume": 48072453.12203, "trades": 141306, "taker_buy_base": 7738795.5, "taker_buy_quote": 27402102.05469 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 3.5353, "high": 3.545, "low": 3.4786, "close": 3.4991, "volume": 8433852.1, "close_time": 1757951999999, "quote_volume": 29639514.42944, "trades": 101073, "taker_buy_base": 3979418.7, "taker_buy_quote": 13991333.77985 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 3.4991, "high": 3.5065, "low": 3.4599, "close": 3.4936, "volume": 5712747.5, "close_time": 1757966399999, "quote_volume": 19886657.15498, "trades": 70817, "taker_buy_base": 2513672.1, "taker_buy_quote": 8755881.5909 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 3.4936, "high": 3.5258, "low": 3.4909, "close": 3.521, "volume": 3389671.5, "close_time": 1757980799999, "quote_volume": 11894363.04852, "trades": 38752, "taker_buy_base": 1462321.5, "taker_buy_quote": 5133526.36318 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.5211, "high": 3.5427, "low": 3.4976, "close": 3.4995, "volume": 2269181.8, "close_time": 1757995199999, "quote_volume": 7981997.48954, "trades": 40511, "taker_buy_base": 990805.1, "taker_buy_quote": 3486681.7518 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 3.4996, "high": 3.5354, "low": 3.4669, "close": 3.5331, "volume": 3692905.0, "close_time": 1758009599999, "quote_volume": 12952298.62881, "trades": 47720, "taker_buy_base": 1960022.9, "taker_buy_quote": 6875367.55116 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 3.5331, "high": 3.578, "low": 3.5331, "close": 3.5726, "volume": 4531845.5, "close_time": 1758023999999, "quote_volume": 16144786.18763, "trades": 59472, "taker_buy_base": 2060360.0, "taker_buy_quote": 7340549.57233 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 3.5725, "high": 3.6546, "low": 3.5483, "close": 3.6172, "volume": 13345392.4, "close_time": 1758038399999, "quote_volume": 48064465.45619, "trades": 151393, "taker_buy_base": 6607195.2, "taker_buy_quote": 23798409.95321 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 3.6177, "high": 3.65, "low": 3.5996, "close": 3.6286, "volume": 5610593.0, "close_time": 1758052799999, "quote_volume": 20338279.1625, "trades": 71605, "taker_buy_base": 3007810.0, "taker_buy_quote": 10904321.24366 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 3.6285, "high": 3.643, "low": 3.596, "close": 3.6003, "volume": 3281525.5, "close_time": 1758067199999, "quote_volume": 11891779.21512, "trades": 37799, "taker_buy_base": 1358613.1, "taker_buy_quote": 4923482.1476 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.6003, "high": 3.642, "low": 3.5819, "close": 3.5969, "volume": 3508076.1, "close_time": 1758081599999, "quote_volume": 12662725.65202, "trades": 52134, "taker_buy_base": 1679787.3, "taker_buy_quote": 6061639.43351 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 3.5969, "high": 3.6259, "low": 3.5699, "close": 3.6123, "volume": 4117673.6, "close_time": 1758095999999, "quote_volume": 14822683.60559, "trades": 57549, "taker_buy_base": 1748490.7, "taker_buy_quote": 6295506.60805 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 3.6122, "high": 3.6134, "low": 3.5572, "close": 3.5957, "volume": 3633015.2, "close_time": 1758110399999, "quote_volume": 13026390.77656, "trades": 45321, "taker_buy_base": 1891575.8, "taker_buy_quote": 6781170.03352 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 3.5958, "high": 3.6053, "low": 3.5479, "close": 3.5602, "volume": 3398340.4, "close_time": 1758124799999, "quote_volume": 12149837.39077, "trades": 48065, "taker_buy_base": 1715243.9, "taker_buy_quote": 6137447.96458 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 3.5601, "high": 3.689, "low": 3.5232, "close": 3.6745, "volume": 15388269.5, "close_time": 1758139199999, "quote_volume": 55432958.20784, "trades": 191330, "taker_buy_base": 8025786.1, "taker_buy_quote": 28925480.55929 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 3.6744, "high": 3.8011, "low": 3.6229, "close": 3.7716, "volume": 14634773.4, "close_time": 1758153599999, "quote_volume": 54429960.25827, "trades": 163155, "taker_buy_base": 8235863.0, "taker_buy_quote": 30689716.11779 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.7718, "high": 3.8309, "low": 3.7672, "close": 3.82, "volume": 9793782.2, "close_time": 1758167999999, "quote_volume": 37190833.9086, "trades": 103068, "taker_buy_base": 5514885.1, "taker_buy_quote": 20942887.76145 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 3.8201, "high": 3.8309, "low": 3.7521, "close": 3.7917, "volume": 8135429.6, "close_time": 1758182399999, "quote_volume": 30904322.69172, "trades": 84041, "taker_buy_base": 4538083.6, "taker_buy_quote": 17240017.26352 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 3.7916, "high": 3.908, "low": 3.7855, "close": 3.8774, "volume": 11957395.0, "close_time": 1758196799999, "quote_volume": 46262186.72299, "trades": 123217, "taker_buy_base": 6868985.6, "taker_buy_quote": 26565399.98675 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 3.8775, "high": 3.9705, "low": 3.8558, "close": 3.9549, "volume": 14104282.3, "close_time": 1758211199999, "quote_volume": 55209910.18407, "trades": 145624, "taker_buy_base": 7407498.2, "taker_buy_quote": 28980696.46852 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 3.9548, "high": 3.9765, "low": 3.9275, "close": 3.9514, "volume": 9053206.8, "close_time": 1758225599999, "quote_volume": 35796660.09987, "trades": 95791, "taker_buy_base": 4915339.1, "taker_buy_quote": 19445259.12577 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 3.9511, "high": 3.9604, "low": 3.8621, "close": 3.8889, "volume": 12269107.7, "close_time": 1758239999999, "quote_volume": 47935483.38389, "trades": 90834, "taker_buy_base": 4128128.9, "taker_buy_quote": 16125066.69533 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.8888, "high": 3.9159, "low": 3.8318, "close": 3.8379, "volume": 12264407.8, "close_time": 1758254399999, "quote_volume": 47564933.57805, "trades": 98201, "taker_buy_base": 4542172.5, "taker_buy_quote": 17617293.38675 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 3.8379, "high": 3.8648, "low": 3.7771, "close": 3.7994, "volume": 12365146.8, "close_time": 1758268799999, "quote_volume": 47258207.37584, "trades": 95870, "taker_buy_base": 5056969.0, "taker_buy_quote": 19317395.99719 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.7994, "high": 3.823, "low": 3.7059, "close": 3.7157, "volume": 11514169.6, "close_time": 1758283199999, "quote_volume": 43327585.43064, "trades": 90852, "taker_buy_base": 4541093.0, "taker_buy_quote": 17079761.12674 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.7159, "high": 3.7556, "low": 3.6416, "close": 3.6621, "volume": 14265295.4, "close_time": 1758297599999, "quote_volume": 52737398.0285, "trades": 114188, "taker_buy_base": 6457062.9, "taker_buy_quote": 23885558.73039 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.6621, "high": 3.681, "low": 3.6327, "close": 3.6476, "volume": 8369588.4, "close_time": 1758311999999, "quote_volume": 30645877.19392, "trades": 77566, "taker_buy_base": 3668224.4, "taker_buy_quote": 13432299.43204 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 3.6479, "high": 3.6858, "low": 3.6118, "close": 3.6367, "volume": 7123775.5, "close_time": 1758326399999, "quote_volume": 26016020.47836, "trades": 59537, "taker_buy_base": 3058920.0, "taker_buy_quote": 11170260.12766 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.6368, "high": 3.6946, "low": 3.6323, "close": 3.6873, "volume": 3770364.9, "close_time": 1758340799999, "quote_volume": 13825184.55003, "trades": 43994, "taker_buy_base": 2146322.3, "taker_buy_quote": 7871452.59194 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 3.6874, "high": 3.7, "low": 3.6633, "close": 3.6878, "volume": 3359416.2, "close_time": 1758355199999, "quote_volume": 12374615.08419, "trades": 40418, "taker_buy_base": 1754941.9, "taker_buy_quote": 6464897.80946 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.6877, "high": 3.6882, "low": 3.6189, "close": 3.6435, "volume": 4239156.5, "close_time": 1758369599999, "quote_volume": 15455265.74906, "trades": 57814, "taker_buy_base": 1693928.1, "taker_buy_quote": 6176071.5119 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 3.6434, "high": 3.7035, "low": 3.6347, "close": 3.6935, "volume": 6818020.0, "close_time": 1758383999999, "quote_volume": 25043365.44635, "trades": 69332, "taker_buy_base": 2940081.6, "taker_buy_quote": 10793258.22737 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 3.6936, "high": 3.7096, "low": 3.645, "close": 3.6555, "volume": 3802376.7, "close_time": 1758398399999, "quote_volume": 13970122.76502, "trades": 54446, "taker_buy_base": 1693416.1, "taker_buy_quote": 6222216.85288 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 3.6554, "high": 3.6851, "low": 3.6496, "close": 3.6572, "volume": 1356266.9, "close_time": 1758412799999, "quote_volume": 4973100.01214, "trades": 21885, "taker_buy_base": 612409.8, "taker_buy_quote": 2245868.18799 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.6572, "high": 3.6756, "low": 3.6374, "close": 3.6685, "volume": 3364918.9, "close_time": 1758427199999, "quote_volume": 12311116.62212, "trades": 31051, "taker_buy_base": 1515169.8, "taker_buy_quote": 5545425.74063 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 3.6685, "high": 3.6839, "low": 3.6495, "close": 3.664, "volume": 2787222.3, "close_time": 1758441599999, "quote_volume": 10213518.94297, "trades": 24834, "taker_buy_base": 1354180.0, "taker_buy_quote": 4962224.82903 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 3.6638, "high": 3.666, "low": 3.588, "close": 3.6196, "volume": 4612957.3, "close_time": 1758455999999, "quote_volume": 16708225.81884, "trades": 45057, "taker_buy_base": 1898712.8, "taker_buy_quote": 6879972.88009 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 3.6195, "high": 3.672, "low": 3.6185, "close": 3.6298, "volume": 2994298.4, "close_time": 1758470399999, "quote_volume": 10929416.62091, "trades": 38596, "taker_buy_base": 1589881.7, "taker_buy_quote": 5803487.51626 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 3.63, "high": 3.6446, "low": 3.5955, "close": 3.6373, "volume": 2622108.1, "close_time": 1758484799999, "quote_volume": 9488943.35691, "trades": 38684, "taker_buy_base": 1341552.6, "taker_buy_quote": 4855113.48492 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 3.6372, "high": 3.6403, "low": 3.6002, "close": 3.6091, "volume": 1716502.4, "close_time": 1758499199999, "quote_volume": 6216395.29928, "trades": 28692, "taker_buy_base": 824031.9, "taker_buy_quote": 2984844.28796 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.6089, "high": 3.6296, "low": 3.467, "close": 3.5144, "volume": 12730065.0, "close_time": 1758513599999, "quote_volume": 44887641.97073, "trades": 168218, "taker_buy_base": 5475163.4, "taker_buy_quote": 19313655.00459 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 3.5145, "high": 3.5213, "low": 3.235, "close": 3.3458, "volume": 25313649.3, "close_time": 1758527999999, "quote_volume": 85215026.37421, "trades": 264921, "taker_buy_base": 11906918.5, "taker_buy_quote": 40046522.02402 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 3.3459, "high": 3.3836, "low": 3.3241, "close": 3.359, "volume": 9715389.4, "close_time": 1758542399999, "quote_volume": 32561626.27189, "trades": 106702, "taker_buy_base": 4526648.9, "taker_buy_quote": 15170278.31772 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 3.359, "high": 3.4072, "low": 3.3452, "close": 3.3614, "volume": 10765090.5, "close_time": 1758556799999, "quote_volume": 36330170.33368, "trades": 116841, "taker_buy_base": 5118637.9, "taker_buy_quote": 17267479.89766 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 3.3614, "high": 3.3771, "low": 3.3103, "close": 3.3171, "volume": 5595407.0, "close_time": 1758571199999, "quote_volume": 18710979.63999, "trades": 68561, "taker_buy_base": 2879440.9, "taker_buy_quote": 9632776.64169 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 3.3173, "high": 3.3685, "low": 3.3123, "close": 3.3633, "volume": 4124958.8, "close_time": 1758585599999, "quote_volume": 13804607.80786, "trades": 33325, "taker_buy_base": 2481306.8, "taker_buy_quote": 8298102.5585 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 3.3633, "high": 3.3851, "low": 3.2782, "close": 3.369, "volume": 6148307.2, "close_time": 1758599999999, "quote_volume": 20516361.84392, "trades": 59968, "taker_buy_base": 3030033.0, "taker_buy_quote": 10127209.45144 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 3.3691, "high": 3.404, "low": 3.3411, "close": 3.3759, "volume": 4820429.6, "close_time": 1758614399999, "quote_volume": 16276217.3999, "trades": 60613, "taker_buy_base": 2761611.4, "taker_buy_quote": 9325105.52076 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 3.376, "high": 3.4017, "low": 3.3586, "close": 3.3696, "volume": 4053097.2, "close_time": 1758628799999, "quote_volume": 13687810.46133, "trades": 49365, "taker_buy_base": 2212866.9, "taker_buy_quote": 7474513.52567 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 3.3696, "high": 3.3979, "low": 3.3424, "close": 3.3787, "volume": 6683334.7, "close_time": 1758643199999, "quote_volume": 22536835.15527, "trades": 83874, "taker_buy_base": 3260499.5, "taker_buy_quote": 11000369.21418 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 3.3788, "high": 3.4192, "low": 3.3165, "close": 3.325, "volume": 6807506.5, "close_time": 1758657599999, "quote_volume": 22926263.94343, "trades": 92330, "taker_buy_base": 3271832.1, "taker_buy_quote": 11021153.35586 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 3.3249, "high": 3.3627, "low": 3.309, "close": 3.3199, "volume": 2949391.1, "close_time": 1758671999999, "quote_volume": 9831562.82049, "trades": 46020, "taker_buy_base": 1254684.0, "taker_buy_quote": 4184412.51663 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.3199, "high": 3.3671, "low": 3.275, "close": 3.2765, "volume": 4913187.5, "close_time": 1758686399999, "quote_volume": 16300469.06726, "trades": 64702, "taker_buy_base": 2419408.0, "taker_buy_quote": 8032719.35527 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 3.2765, "high": 3.3764, "low": 3.2341, "close": 3.3671, "volume": 7284808.0, "close_time": 1758700799999, "quote_volume": 24135902.36692, "trades": 82449, "taker_buy_base": 3623059.5, "taker_buy_quote": 12015344.63314 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 3.3672, "high": 3.4017, "low": 3.366, "close": 3.3944, "volume": 3381455.4, "close_time": 1758715199999, "quote_volume": 11445515.24576, "trades": 40105, "taker_buy_base": 1712286.4, "taker_buy_quote": 5796339.22249 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 3.3942, "high": 3.4402, "low": 3.3728, "close": 3.4, "volume": 5108035.0, "close_time": 1758729599999, "quote_volume": 17380646.9296, "trades": 68537, "taker_buy_base": 2257925.6, "taker_buy_quote": 7685321.86644 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 3.4, "high": 3.4048, "low": 3.3765, "close": 3.3917, "volume": 3485365.2, "close_time": 1758743999999, "quote_volume": 11816875.91237, "trades": 44858, "taker_buy_base": 1829494.6, "taker_buy_quote": 6202579.64069 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 3.3919, "high": 3.4004, "low": 3.3479, "close": 3.3633, "volume": 6050624.7, "close_time": 1758758399999, "quote_volume": 20395502.77108, "trades": 72574, "taker_buy_base": 2874868.7, "taker_buy_quote": 9690344.95164 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.3633, "high": 3.3699, "low": 3.2877, "close": 3.3112, "volume": 9853387.5, "close_time": 1758772799999, "quote_volume": 32859464.75518, "trades": 135462, "taker_buy_base": 4785328.9, "taker_buy_quote": 15955332.14294 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 3.3112, "high": 3.3202, "low": 3.2375, "close": 3.2424, "volume": 9762768.6, "close_time": 1758787199999, "quote_volume": 31863500.41755, "trades": 106590, "taker_buy_base": 4753730.0, "taker_buy_quote": 15514317.44648 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 3.2425, "high": 3.2626, "low": 3.1467, "close": 3.1709, "volume": 11468558.6, "close_time": 1758801599999, "quote_volume": 36811655.42534, "trades": 111073, "taker_buy_base": 4901883.5, "taker_buy_quote": 15747817.37787 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 3.1708, "high": 3.2502, "low": 3.1235, "close": 3.211, "volume": 16575534.9, "close_time": 1758815999999, "quote_volume": 52923647.11878, "trades": 188886, "taker_buy_base": 7766820.2, "taker_buy_quote": 24784998.66659 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 3.2112, "high": 3.217, "low": 3.0685, "close": 3.1725, "volume": 17375269.3, "close_time": 1758830399999, "quote_volume": 54605388.23305, "trades": 182014, "taker_buy_base": 8095727.4, "taker_buy_quote": 25456512.93285 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 3.1725, "high": 3.178, "low": 3.0961, "close": 3.1112, "volume": 7368564.3, "close_time": 1758844799999, "quote_volume": 23100828.71944, "trades": 84915, "taker_buy_base": 3324983.9, "taker_buy_quote": 10421785.87525 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.1111, "high": 3.1784, "low": 3.1099, "close": 3.16, "volume": 5954200.8, "close_time": 1758859199999, "quote_volume": 18767710.98905, "trades": 81353, "taker_buy_base": 3087299.4, "taker_buy_quote": 9730776.36128 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 3.16, "high": 3.1647, "low": 3.1068, "close": 3.1543, "volume": 7891239.4, "close_time": 1758873599999, "quote_volume": 24764575.09361, "trades": 79959, "taker_buy_base": 3612518.0, "taker_buy_quote": 11339338.88721 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 3.1543, "high": 3.189, "low": 3.0806, "close": 3.1095, "volume": 7055555.1, "close_time": 1758887999999, "quote_volume": 22059391.04103, "trades": 84065, "taker_buy_base": 3408711.9, "taker_buy_quote": 10660131.78374 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 3.1094, "high": 3.1684, "low": 3.0719, "close": 3.1519, "volume": 13325497.0, "close_time": 1758902399999, "quote_volume": 41714737.69079, "trades": 141986, "taker_buy_base": 6603053.2, "taker_buy_quote": 20680303.56052 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 3.1519, "high": 3.2555, "low": 3.1489, "close": 3.205, "volume": 10787932.0, "close_time": 1758916799999, "quote_volume": 34652513.57463, "trades": 111687, "taker_buy_base": 5168758.7, "taker_buy_quote": 16594539.93493 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 3.205, "high": 3.2314, "low": 3.1972, "close": 3.2219, "volume": 2777401.7, "close_time": 1758931199999, "quote_volume": 8923271.63824, "trades": 43071, "taker_buy_base": 1417133.8, "taker_buy_quote": 4552380.62124 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.2219, "high": 3.222, "low": 3.1955, "close": 3.2023, "volume": 1813920.9, "close_time": 1758945599999, "quote_volume": 5817461.13567, "trades": 34247, "taker_buy_base": 812500.6, "taker_buy_quote": 2605551.73159 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 3.2023, "high": 3.2216, "low": 3.1931, "close": 3.2029, "volume": 1635555.4, "close_time": 1758959999999, "quote_volume": 5243353.90273, "trades": 29844, "taker_buy_base": 813371.6, "taker_buy_quote": 2607822.17597 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 3.2028, "high": 3.2306, "low": 3.1686, "close": 3.2115, "volume": 3942022.7, "close_time": 1758974399999, "quote_volume": 12607508.0639, "trades": 49429, "taker_buy_base": 1969018.4, "taker_buy_quote": 6302066.68049 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 3.2115, "high": 3.2255, "low": 3.1885, "close": 3.2071, "volume": 2360763.8, "close_time": 1758988799999, "quote_volume": 7574457.19468, "trades": 37569, "taker_buy_base": 1270033.7, "taker_buy_quote": 4074697.42025 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 3.2072, "high": 3.2086, "low": 3.15, "close": 3.1794, "volume": 3107245.5, "close_time": 1759003199999, "quote_volume": 9878520.27841, "trades": 45325, "taker_buy_base": 1408490.8, "taker_buy_quote": 4478226.67879 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 3.1795, "high": 3.2068, "low": 3.1716, "close": 3.1781, "volume": 1858196.0, "close_time": 1759017599999, "quote_volume": 5917572.40593, "trades": 34243, "taker_buy_base": 925229.6, "taker_buy_quote": 2947430.69158 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.1781, "high": 3.1885, "low": 3.1377, "close": 3.1501, "volume": 3382389.2, "close_time": 1759031999999, "quote_volume": 10687591.55456, "trades": 48789, "taker_buy_base": 1797125.5, "taker_buy_quote": 5681260.81665 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 3.15, "high": 3.1526, "low": 3.1196, "close": 3.138, "volume": 2253001.0, "close_time": 1759046399999, "quote_volume": 7073225.01564, "trades": 34813, "taker_buy_base": 1087892.0, "taker_buy_quote": 3416014.6241 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 3.1381, "high": 3.1448, "low": 3.1079, "close": 3.117, "volume": 2807673.9, "close_time": 1759060799999, "quote_volume": 8765366.28348, "trades": 43740, "taker_buy_base": 1415380.9, "taker_buy_quote": 4419117.35578 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 3.117, "high": 3.1838, "low": 3.095, "close": 3.181, "volume": 6445928.8, "close_time": 1759075199999, "quote_volume": 20283420.11208, "trades": 61001, "taker_buy_base": 3512910.2, "taker_buy_quote": 11052955.32656 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 3.181, "high": 3.2105, "low": 3.181, "close": 3.2094, "volume": 3075749.9, "close_time": 1759089599999, "quote_volume": 9830521.27354, "trades": 43123, "taker_buy_base": 1364481.3, "taker_buy_quote": 4361154.40588 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 3.2094, "high": 3.2852, "low": 3.2094, "close": 3.2775, "volume": 4096121.9, "close_time": 1759103999999, "quote_volume": 13333497.99973, "trades": 55719, "taker_buy_base": 2134323.7, "taker_buy_quote": 6947356.13939 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.2775, "high": 3.2973, "low": 3.2581, "close": 3.2819, "volume": 4150852.0, "close_time": 1759118399999, "quote_volume": 13597666.66252, "trades": 52704, "taker_buy_base": 1817843.6, "taker_buy_quote": 5956221.45782 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 3.282, "high": 3.3129, "low": 3.2603, "close": 3.3082, "volume": 3828230.9, "close_time": 1759132799999, "quote_volume": 12584406.70127, "trades": 52256, "taker_buy_base": 1781337.8, "taker_buy_quote": 5856582.68029 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 3.3081, "high": 3.3256, "low": 3.2172, "close": 3.238, "volume": 8093423.2, "close_time": 1759147199999, "quote_volume": 26475284.50242, "trades": 72031, "taker_buy_base": 3198850.9, "taker_buy_quote": 10476349.94785 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 3.2379, "high": 3.3294, "low": 3.2054, "close": 3.2807, "volume": 11028174.1, "close_time": 1759161599999, "quote_volume": 36158155.01381, "trades": 109797, "taker_buy_base": 5424508.0, "taker_buy_quote": 17782103.42549 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 3.2807, "high": 3.3021, "low": 3.252, "close": 3.2902, "volume": 3914870.8, "close_time": 1759175999999, "quote_volume": 12808593.91039, "trades": 60849, "taker_buy_base": 2042970.0, "taker_buy_quote": 6683985.67058 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 3.2903, "high": 3.3224, "low": 3.2782, "close": 3.2804, "volume": 2797683.3, "close_time": 1759190399999, "quote_volume": 9228569.90392, "trades": 41159, "taker_buy_base": 1295712.4, "taker_buy_quote": 4275075.57084 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 3.2803, "high": 3.2917, "low": 3.2385, "close": 3.2597, "volume": 5051203.8, "close_time": 1759204799999, "quote_volume": 16475188.7072, "trades": 70287, "taker_buy_base": 2217548.6, "taker_buy_quote": 7234478.25997 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 3.2597, "high": 3.2776, "low": 3.2275, "close": 3.2382, "volume": 2770724.5, "close_time": 1759219199999, "quote_volume": 9015673.39522, "trades": 48994, "taker_buy_base": 1359221.6, "taker_buy_quote": 4422721.73396 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 3.2381, "high": 3.2435, "low": 3.1967, "close": 3.2252, "volume": 3697459.9, "close_time": 1759233599999, "quote_volume": 11896441.27912, "trades": 53266, "taker_buy_base": 1697200.8, "taker_buy_quote": 5461999.8367 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 3.2251, "high": 3.2451, "low": 3.1586, "close": 3.1643, "volume": 5273918.5, "close_time": 1759247999999, "quote_volume": 16883981.8181, "trades": 89817, "taker_buy_base": 2489580.1, "taker_buy_quote": 7974626.04691 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 3.1642, "high": 3.2781, "low": 3.1524, "close": 3.259, "volume": 7664877.2, "close_time": 1759262399999, "quote_volume": 24546723.36422, "trades": 79196, "taker_buy_base": 4300447.8, "taker_buy_quote": 13779514.59348 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 3.2592, "high": 3.312, "low": 3.2414, "close": 3.2603, "volume": 6431731.8, "close_time": 1759276799999, "quote_volume": 21083205.28207, "trades": 70234, "taker_buy_base": 2864406.8, "taker_buy_quote": 9387676.86311 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.2603, "high": 3.2794, "low": 3.2167, "close": 3.2191, "volume": 3127872.5, "close_time": 1759291199999, "quote_volume": 10180027.19346, "trades": 53323, "taker_buy_base": 1485552.5, "taker_buy_quote": 4836646.15241 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 3.2191, "high": 3.2639, "low": 3.2156, "close": 3.256, "volume": 3546967.0, "close_time": 1759305599999, "quote_volume": 11519458.98934, "trades": 58424, "taker_buy_base": 1693698.7, "taker_buy_quote": 5501106.5063 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 3.2559, "high": 3.4202, "low": 3.2534, "close": 3.4194, "volume": 15739807.1, "close_time": 1759319999999, "quote_volume": 53042713.101, "trades": 134504, "taker_buy_base": 8291939.2, "taker_buy_quote": 27931676.20422 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 3.4194, "high": 3.4909, "low": 3.3917, "close": 3.4895, "volume": 10468089.2, "close_time": 1759334399999, "quote_volume": 35952533.16052, "trades": 102538, "taker_buy_base": 5641630.2, "taker_buy_quote": 19391155.20566 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 3.4896, "high": 3.5325, "low": 3.4377, "close": 3.5163, "volume": 8504875.0, "close_time": 1759348799999, "quote_volume": 29637421.06505, "trades": 88822, "taker_buy_base": 4119918.8, "taker_buy_quote": 14367943.19932 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 3.5162, "high": 3.536, "low": 3.488, "close": 3.5217, "volume": 7344995.6, "close_time": 1759363199999, "quote_volume": 25780443.04475, "trades": 63517, "taker_buy_base": 4082284.9, "taker_buy_quote": 14334283.309 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.5218, "high": 3.5794, "low": 3.5091, "close": 3.568, "volume": 6473528.7, "close_time": 1759377599999, "quote_volume": 22975223.92556, "trades": 78867, "taker_buy_base": 3416748.4, "taker_buy_quote": 12126104.48496 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 3.568, "high": 3.5935, "low": 3.5387, "close": 3.555, "volume": 5433643.3, "close_time": 1759391999999, "quote_volume": 19382485.95137, "trades": 61620, "taker_buy_base": 2340266.1, "taker_buy_quote": 8350352.40349 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 3.5551, "high": 3.5781, "low": 3.544, "close": 3.5573, "volume": 3564117.3, "close_time": 1759406399999, "quote_volume": 12696252.40894, "trades": 46445, "taker_buy_base": 1797110.0, "taker_buy_quote": 6402041.36113 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 3.5573, "high": 3.5924, "low": 3.4815, "close": 3.5525, "volume": 8560896.6, "close_time": 1759420799999, "quote_volume": 30275752.5477, "trades": 104007, "taker_buy_base": 4251869.9, "taker_buy_quote": 15044834.31255 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 3.5526, "high": 3.6435, "low": 3.5245, "close": 3.6142, "volume": 10029338.6, "close_time": 1759435199999, "quote_volume": 35856030.99728, "trades": 99834, "taker_buy_base": 5586680.9, "taker_buy_quote": 19984133.7334 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 3.6142, "high": 3.6169, "low": 3.5616, "close": 3.5869, "volume": 3625833.2, "close_time": 1759449599999, "quote_volume": 12995831.12333, "trades": 50522, "taker_buy_base": 1450252.6, "taker_buy_quote": 5197466.60516 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.5869, "high": 3.5877, "low": 3.5224, "close": 3.5634, "volume": 4861770.0, "close_time": 1759463999999, "quote_volume": 17289054.25131, "trades": 62870, "taker_buy_base": 2351009.3, "taker_buy_quote": 8367113.49131 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 3.5635, "high": 3.6195, "low": 3.5597, "close": 3.589, "volume": 5332444.5, "close_time": 1759478399999, "quote_volume": 19156998.14799, "trades": 64616, "taker_buy_base": 2736574.4, "taker_buy_quote": 9835299.78371 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.589, "high": 3.6299, "low": 3.5572, "close": 3.5773, "volume": 4088244.5, "close_time": 1759492799999, "quote_volume": 14702168.17369, "trades": 58264, "taker_buy_base": 1926064.3, "taker_buy_quote": 6925901.90404 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.5774, "high": 3.6417, "low": 3.5432, "close": 3.6373, "volume": 7086320.4, "close_time": 1759507199999, "quote_volume": 25415628.85292, "trades": 94415, "taker_buy_base": 3820815.4, "taker_buy_quote": 13704310.06272 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.6375, "high": 3.669, "low": 3.5476, "close": 3.586, "volume": 12603458.0, "close_time": 1759521599999, "quote_volume": 45378937.21018, "trades": 131923, "taker_buy_base": 6436616.2, "taker_buy_quote": 23184266.22175 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.586, "high": 3.5981, "low": 3.5693, "close": 3.5792, "volume": 2349963.8, "close_time": 1759535999999, "quote_volume": 8419027.3657, "trades": 34133, "taker_buy_base": 1216153.2, "taker_buy_quote": 4357440.7193 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.5793, "high": 3.5868, "low": 3.5237, "close": 3.5449, "volume": 4102998.6, "close_time": 1759550399999, "quote_volume": 14592506.09385, "trades": 56251, "taker_buy_base": 2079383.7, "taker_buy_quote": 7401413.35469 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.545, "high": 3.5643, "low": 3.5368, "close": 3.5428, "volume": 2159315.5, "close_time": 1759564799999, "quote_volume": 7667703.31084, "trades": 35554, "taker_buy_base": 1211772.8, "taker_buy_quote": 4303860.53132 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.5428, "high": 3.5512, "low": 3.4921, "close": 3.5017, "volume": 3881361.6, "close_time": 1759579199999, "quote_volume": 13632033.87745, "trades": 53121, "taker_buy_base": 1839751.1, "taker_buy_quote": 6461983.15396 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 3.5016, "high": 3.5799, "low": 3.5005, "close": 3.5108, "volume": 5989910.7, "close_time": 1759593599999, "quote_volume": 21214749.6981, "trades": 71068, "taker_buy_base": 3100415.1, "taker_buy_quote": 10980482.49265 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 3.5109, "high": 3.5546, "low": 3.506, "close": 3.541, "volume": 2679759.2, "close_time": 1759607999999, "quote_volume": 9465038.17796, "trades": 44682, "taker_buy_base": 1325345.5, "taker_buy_quote": 4680737.20451 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 3.541, "high": 3.6297, "low": 3.541, "close": 3.6229, "volume": 4976392.9, "close_time": 1759622399999, "quote_volume": 17880668.2187, "trades": 53804, "taker_buy_base": 2665234.3, "taker_buy_quote": 9574066.93793 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.6229, "high": 3.6888, "low": 3.5759, "close": 3.6438, "volume": 10575420.5, "close_time": 1759636799999, "quote_volume": 38442685.03311, "trades": 131425, "taker_buy_base": 5121848.5, "taker_buy_quote": 18619376.93606 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.6439, "high": 3.6901, "low": 3.6294, "close": 3.6838, "volume": 7910160.3, "close_time": 1759651199999, "quote_volume": 28983124.93082, "trades": 93610, "taker_buy_base": 3897667.1, "taker_buy_quote": 14279431.67321 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.6838, "high": 3.6915, "low": 3.5811, "close": 3.6136, "volume": 8086322.4, "close_time": 1759665599999, "quote_volume": 29349053.39539, "trades": 96798, "taker_buy_base": 3700918.6, "taker_buy_quote": 13434401.16992 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.6136, "high": 3.6237, "low": 3.5792, "close": 3.5932, "volume": 3241623.4, "close_time": 1759679999999, "quote_volume": 11668149.19085, "trades": 55547, "taker_buy_base": 1621716.6, "taker_buy_quote": 5839405.80235 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.5932, "high": 3.6047, "low": 3.5219, "close": 3.5339, "volume": 4617292.2, "close_time": 1759694399999, "quote_volume": 16460612.13512, "trades": 59715, "taker_buy_base": 2169607.7, "taker_buy_quote": 7737429.56497 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 3.534, "high": 3.5729, "low": 3.5278, "close": 3.5647, "volume": 3020103.6, "close_time": 1759708799999, "quote_volume": 10719932.3199, "trades": 47352, "taker_buy_base": 1677972.3, "taker_buy_quote": 5955965.83524 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.5647, "high": 3.5915, "low": 3.5388, "close": 3.5707, "volume": 5735585.9, "close_time": 1759723199999, "quote_volume": 20464844.80464, "trades": 87803, "taker_buy_base": 3002415.5, "taker_buy_quote": 10712169.45821 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 3.5707, "high": 3.665, "low": 3.552, "close": 3.6214, "volume": 7362646.2, "close_time": 1759737599999, "quote_volume": 26636135.46839, "trades": 78072, "taker_buy_base": 3273497.8, "taker_buy_quote": 11831516.7403 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 3.6215, "high": 3.6608, "low": 3.6099, "close": 3.6117, "volume": 5513637.5, "close_time": 1759751999999, "quote_volume": 20052184.82249, "trades": 71468, "taker_buy_base": 2188783.9, "taker_buy_quote": 7959806.39694 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 3.6117, "high": 3.6818, "low": 3.605, "close": 3.6725, "volume": 7927172.2, "close_time": 1759766399999, "quote_volume": 28881175.02699, "trades": 93781, "taker_buy_base": 4273835.4, "taker_buy_quote": 15565363.78876 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.6724, "high": 3.71, "low": 3.6409, "close": 3.6691, "volume": 6621147.2, "close_time": 1759780799999, "quote_volume": 24333069.19237, "trades": 72770, "taker_buy_base": 2999714.3, "taker_buy_quote": 11023664.70304 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.6692, "high": 3.6774, "low": 3.6223, "close": 3.623, "volume": 3977394.6, "close_time": 1759795199999, "quote_volume": 14514172.59417, "trades": 44562, "taker_buy_base": 1748965.8, "taker_buy_quote": 6381468.1235 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.623, "high": 3.6349, "low": 3.5966, "close": 3.6284, "volume": 2847921.0, "close_time": 1759809599999, "quote_volume": 10299754.52894, "trades": 40046, "taker_buy_base": 1416562.7, "taker_buy_quote": 5124421.56868 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.6283, "high": 3.6675, "low": 3.5871, "close": 3.6002, "volume": 5214902.6, "close_time": 1759823999999, "quote_volume": 18905997.64057, "trades": 66029, "taker_buy_base": 2471982.3, "taker_buy_quote": 8963707.53801 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 3.6002, "high": 3.6033, "low": 3.5614, "close": 3.5919, "volume": 5215850.1, "close_time": 1759838399999, "quote_volume": 18705450.44706, "trades": 90232, "taker_buy_base": 2384239.7, "taker_buy_quote": 8555274.69169 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 3.5918, "high": 3.6212, "low": 3.4742, "close": 3.489, "volume": 12924039.9, "close_time": 1759852799999, "quote_volume": 45694259.97701, "trades": 142546, "taker_buy_base": 6251661.2, "taker_buy_quote": 22118301.50676 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 3.489, "high": 3.5171, "low": 3.4453, "close": 3.4522, "volume": 7504632.8, "close_time": 1759867199999, "quote_volume": 26060360.81457, "trades": 83390, "taker_buy_base": 3902749.7, "taker_buy_quote": 13558988.90874 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 3.4524, "high": 3.4885, "low": 3.4403, "close": 3.4499, "volume": 4108655.1, "close_time": 1759881599999, "quote_volume": 14229447.97114, "trades": 51097, "taker_buy_base": 2241613.0, "taker_buy_quote": 7765083.73184 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 3.45, "high": 3.4863, "low": 3.4275, "close": 3.4387, "volume": 4121491.1, "close_time": 1759895999999, "quote_volume": 14262714.64789, "trades": 59586, "taker_buy_base": 2133709.8, "taker_buy_quote": 7385999.72248 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 3.4387, "high": 3.4876, "low": 3.4245, "close": 3.4737, "volume": 4568421.7, "close_time": 1759910399999, "quote_volume": 15814722.57413, "trades": 61613, "taker_buy_base": 2473315.1, "taker_buy_quote": 8561811.94264 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 3.4737, "high": 3.4994, "low": 3.4564, "close": 3.4622, "volume": 3806475.6, "close_time": 1759924799999, "quote_volume": 13232345.13331, "trades": 79421, "taker_buy_base": 2028765.6, "taker_buy_quote": 7051843.80524 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 3.4622, "high": 3.4935, "low": 3.4292, "close": 3.458, "volume": 6523860.8, "close_time": 1759939199999, "quote_volume": 22566426.32458, "trades": 114163, "taker_buy_base": 3376814.9, "taker_buy_quote": 11683695.17217 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 3.458, "high": 3.5649, "low": 3.4526, "close": 3.5387, "volume": 6923271.1, "close_time": 1759953599999, "quote_volume": 24420925.00499, "trades": 108141, "taker_buy_base": 3466239.9, "taker_buy_quote": 12217512.48181 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 3.5386, "high": 3.5469, "low": 3.5133, "close": 3.5353, "volume": 2427135.1, "close_time": 1759967999999, "quote_volume": 8567247.58923, "trades": 35483, "taker_buy_base": 955887.5, "taker_buy_quote": 3373444.49468 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.5352, "high": 3.5405, "low": 3.4351, "close": 3.4839, "volume": 4363548.8, "close_time": 1759982399999, "quote_volume": 15217409.97117, "trades": 66301, "taker_buy_base": 1929554.5, "taker_buy_quote": 6732100.6189 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 3.4839, "high": 3.4976, "low": 3.4369, "close": 3.441, "volume": 3053736.0, "close_time": 1759996799999, "quote_volume": 10600200.49244, "trades": 44651, "taker_buy_base": 1453009.2, "taker_buy_quote": 5045969.32525 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 3.441, "high": 3.446, "low": 3.3747, "close": 3.398, "volume": 11212106.7, "close_time": 1760011199999, "quote_volume": 38149353.55717, "trades": 113447, "taker_buy_base": 5443952.0, "taker_buy_quote": 18518133.73418 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 3.398, "high": 3.4525, "low": 3.3425, "close": 3.3648, "volume": 7661347.4, "close_time": 1760025599999, "quote_volume": 25931734.00863, "trades": 120619, "taker_buy_base": 3861572.9, "taker_buy_quote": 13088851.33885 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 3.3648, "high": 3.4012, "low": 3.3267, "close": 3.398, "volume": 3898675.4, "close_time": 1760039999999, "quote_volume": 13136019.5736, "trades": 71319, "taker_buy_base": 2013917.2, "taker_buy_quote": 6787477.83203 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 3.3979, "high": 3.4135, "low": 3.3778, "close": 3.4075, "volume": 2261425.2, "close_time": 1760054399999, "quote_volume": 7679772.83597, "trades": 36448, "taker_buy_base": 1059494.7, "taker_buy_quote": 3598443.74802 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.4074, "high": 3.4696, "low": 3.4045, "close": 3.4428, "volume": 4002845.9, "close_time": 1760068799999, "quote_volume": 13736968.3797, "trades": 70440, "taker_buy_base": 2169323.1, "taker_buy_quote": 7444889.57059 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 3.4428, "high": 3.479, "low": 3.4155, "close": 3.4182, "volume": 4506095.1, "close_time": 1760083199999, "quote_volume": 15536517.6674, "trades": 81456, "taker_buy_base": 2526425.1, "taker_buy_quote": 8712323.21951 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 3.4183, "high": 3.47, "low": 3.4131, "close": 3.4675, "volume": 3637613.6, "close_time": 1760097599999, "quote_volume": 12553484.70797, "trades": 64600, "taker_buy_base": 2159364.3, "taker_buy_quote": 7452108.04442 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.4676, "high": 3.4786, "low": 3.25, "close": 3.3028, "volume": 16276832.2, "close_time": 1760111999999, "quote_volume": 55042888.22614, "trades": 212508, "taker_buy_base": 8461509.5, "taker_buy_quote": 28645475.73827 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.3028, "high": 3.3415, "low": 3.202, "close": 3.239, "volume": 11506386.5, "close_time": 1760126399999, "quote_volume": 37677640.91292, "trades": 165544, "taker_buy_base": 5537854.7, "taker_buy_quote": 18135747.58358 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 3.2391, "high": 3.2645, "low": 0.5597, "close": 2.6047, "volume": 140310217.7, "close_time": 1760140799999, "quote_volume": 341184508.32746, "trades": 1252893, "taker_buy_base": 68456052.6, "taker_buy_quote": 167111965.52539 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.6052, "high": 2.7905, "low": 2.5347, "close": 2.7077, "volume": 44217475.8, "close_time": 1760155199999, "quote_volume": 117124828.38187, "trades": 443329, "taker_buy_base": 21023330.5, "taker_buy_quote": 55657554.16792 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.7076, "high": 2.7774, "low": 2.6767, "close": 2.7046, "volume": 23108360.8, "close_time": 1760169599999, "quote_volume": 62959205.59884, "trades": 230147, "taker_buy_base": 11437238.0, "taker_buy_quote": 31171058.54375 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.7045, "high": 2.8177, "low": 2.6828, "close": 2.715, "volume": 14953684.7, "close_time": 1760183999999, "quote_volume": 41033510.02959, "trades": 208434, "taker_buy_base": 7277290.9, "taker_buy_quote": 19976122.18783 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.7149, "high": 2.7187, "low": 2.6175, "close": 2.6632, "volume": 13886743.9, "close_time": 1760198399999, "quote_volume": 37071082.56779, "trades": 198522, "taker_buy_base": 6888451.1, "taker_buy_quote": 18394616.07831 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.6631, "high": 2.6913, "low": 2.5478, "close": 2.5762, "volume": 10775330.0, "close_time": 1760212799999, "quote_volume": 28356595.05051, "trades": 162984, "taker_buy_base": 5278252.4, "taker_buy_quote": 13905421.10745 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.576, "high": 2.586, "low": 2.4808, "close": 2.5412, "volume": 16944045.3, "close_time": 1760227199999, "quote_volume": 42957118.16662, "trades": 200643, "taker_buy_base": 8713272.2, "taker_buy_quote": 22084780.97145 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.5413, "high": 2.5462, "low": 2.4368, "close": 2.4844, "volume": 16127333.6, "close_time": 1760241599999, "quote_volume": 40069096.54129, "trades": 221440, "taker_buy_base": 7954767.3, "taker_buy_quote": 19757227.98115 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.4844, "high": 2.5641, "low": 2.4778, "close": 2.5372, "volume": 9129938.6, "close_time": 1760255999999, "quote_volume": 23105307.48419, "trades": 115763, "taker_buy_base": 4671278.7, "taker_buy_quote": 11824284.38992 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.5371, "high": 2.542, "low": 2.4679, "close": 2.5197, "volume": 8914657.2, "close_time": 1760270399999, "quote_volume": 22330773.83778, "trades": 107789, "taker_buy_base": 4838932.3, "taker_buy_quote": 12125666.7244 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.5197, "high": 2.7537, "low": 2.485, "close": 2.735, "volume": 31146541.7, "close_time": 1760284799999, "quote_volume": 81740032.36684, "trades": 365755, "taker_buy_base": 15827312.4, "taker_buy_quote": 41545310.20804 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.735, "high": 2.8514, "low": 2.7079, "close": 2.8473, "volume": 25788776.7, "close_time": 1760299199999, "quote_volume": 71635427.92466, "trades": 325675, "taker_buy_base": 14081020.7, "taker_buy_quote": 39120327.81005 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.8473, "high": 2.8751, "low": 2.7397, "close": 2.8083, "volume": 15124099.0, "close_time": 1760313599999, "quote_volume": 42498724.14791, "trades": 200990, "taker_buy_base": 7603601.4, "taker_buy_quote": 21382224.18311 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.8084, "high": 2.8362, "low": 2.7582, "close": 2.772, "volume": 12412645.1, "close_time": 1760327999999, "quote_volume": 34661814.2697, "trades": 205926, "taker_buy_base": 6387864.7, "taker_buy_quote": 17841886.36574 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.772, "high": 2.8736, "low": 2.7459, "close": 2.8411, "volume": 14359819.6, "close_time": 1760342399999, "quote_volume": 40486808.69205, "trades": 189198, "taker_buy_base": 7771681.8, "taker_buy_quote": 21926697.26923 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.8411, "high": 2.9079, "low": 2.773, "close": 2.809, "volume": 21157995.4, "close_time": 1760356799999, "quote_volume": 60361931.78987, "trades": 237568, "taker_buy_base": 10702830.5, "taker_buy_quote": 30553016.76 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.8089, "high": 2.9221, "low": 2.7873, "close": 2.8665, "volume": 29063226.8, "close_time": 1760371199999, "quote_volume": 83078629.8957, "trades": 382816, "taker_buy_base": 14839730.6, "taker_buy_quote": 42428210.49988 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.8665, "high": 2.9763, "low": 2.84, "close": 2.9671, "volume": 17190252.5, "close_time": 1760385599999, "quote_volume": 49910916.53267, "trades": 227237, "taker_buy_base": 8539983.3, "taker_buy_quote": 24794825.40271 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.9672, "high": 3.0141, "low": 2.9523, "close": 2.9907, "volume": 8799871.5, "close_time": 1760399999999, "quote_volume": 26305025.8501, "trades": 107963, "taker_buy_base": 4864555.3, "taker_buy_quote": 14544170.83349 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.9907, "high": 2.999, "low": 2.8512, "close": 2.864, "volume": 9673148.9, "close_time": 1760414399999, "quote_volume": 28245282.85933, "trades": 138893, "taker_buy_base": 4314623.7, "taker_buy_quote": 12606669.19554 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.864, "high": 2.8729, "low": 2.6722, "close": 2.7183, "volume": 28642569.7, "close_time": 1760428799999, "quote_volume": 79044104.57685, "trades": 330929, "taker_buy_base": 14160944.6, "taker_buy_quote": 39078962.29206 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.7182, "high": 2.7577, "low": 2.6616, "close": 2.7228, "volume": 14845815.1, "close_time": 1760443199999, "quote_volume": 40344550.70049, "trades": 208828, "taker_buy_base": 7307879.4, "taker_buy_quote": 19870304.20874 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.7228, "high": 2.82, "low": 2.6513, "close": 2.819, "volume": 18056779.6, "close_time": 1760457599999, "quote_volume": 49217007.64533, "trades": 264338, "taker_buy_base": 8818032.0, "taker_buy_quote": 24057013.064 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.8191, "high": 2.8742, "low": 2.7632, "close": 2.8042, "volume": 19302691.9, "close_time": 1760471999999, "quote_volume": 54563840.07442, "trades": 257870, "taker_buy_base": 9793291.5, "taker_buy_quote": 27689647.25312 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.8042, "high": 2.8431, "low": 2.7878, "close": 2.8205, "volume": 3383507.0, "close_time": 1760486399999, "quote_volume": 9532692.42712, "trades": 64500, "taker_buy_base": 1613057.0, "taker_buy_quote": 4543924.29857 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.8204, "high": 2.8577, "low": 2.7843, "close": 2.8008, "volume": 6922960.7, "close_time": 1760500799999, "quote_volume": 19497575.24489, "trades": 105123, "taker_buy_base": 3105684.1, "taker_buy_quote": 8745180.23249 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.8009, "high": 2.8473, "low": 2.7863, "close": 2.839, "volume": 5094163.3, "close_time": 1760515199999, "quote_volume": 14359490.23689, "trades": 88295, "taker_buy_base": 2591870.8, "taker_buy_quote": 7306665.07642 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.8389, "high": 2.8909, "low": 2.7865, "close": 2.8065, "volume": 8718908.1, "close_time": 1760529599999, "quote_volume": 24683693.92781, "trades": 125919, "taker_buy_base": 4010397.4, "taker_buy_quote": 11362021.7511 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.8065, "high": 2.8175, "low": 2.6907, "close": 2.7137, "volume": 16768411.6, "close_time": 1760543999999, "quote_volume": 46156118.99207, "trades": 219655, "taker_buy_base": 8208577.6, "taker_buy_quote": 22592075.43206 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.7138, "high": 2.7274, "low": 2.6817, "close": 2.696, "volume": 7471920.9, "close_time": 1760558399999, "quote_volume": 20218311.21654, "trades": 124974, "taker_buy_base": 3719010.3, "taker_buy_quote": 10066088.61615 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.6959, "high": 2.712, "low": 2.646, "close": 2.6799, "volume": 6958156.8, "close_time": 1760572799999, "quote_volume": 18628959.77205, "trades": 103212, "taker_buy_base": 3296502.1, "taker_buy_quote": 8828913.42115 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.6799, "high": 2.7183, "low": 2.6644, "close": 2.6846, "volume": 3508098.9, "close_time": 1760587199999, "quote_volume": 9438318.84495, "trades": 80200, "taker_buy_base": 1815015.1, "taker_buy_quote": 4883886.2519 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.6845, "high": 2.7077, "low": 2.6572, "close": 2.6697, "volume": 4141669.0, "close_time": 1760601599999, "quote_volume": 11114681.64382, "trades": 77325, "taker_buy_base": 2116263.0, "taker_buy_quote": 5680057.71247 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.6698, "high": 2.7249, "low": 2.5703, "close": 2.7163, "volume": 11825355.1, "close_time": 1760615999999, "quote_volume": 31506353.05671, "trades": 174845, "taker_buy_base": 5917052.0, "taker_buy_quote": 15775662.45827 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.7164, "high": 2.7424, "low": 2.5774, "close": 2.5907, "volume": 16612589.7, "close_time": 1760630399999, "quote_volume": 44120954.03504, "trades": 261574, "taker_buy_base": 7720194.6, "taker_buy_quote": 20505788.01724 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.5906, "high": 2.6472, "low": 2.525, "close": 2.5499, "volume": 18122532.8, "close_time": 1760644799999, "quote_volume": 46877950.4518, "trades": 307422, "taker_buy_base": 8562541.0, "taker_buy_quote": 22167308.56446 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.5499, "high": 2.5644, "low": 2.4976, "close": 2.5161, "volume": 8343065.3, "close_time": 1760659199999, "quote_volume": 21078208.69151, "trades": 126441, "taker_buy_base": 3859981.8, "taker_buy_quote": 9752762.19022 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.5161, "high": 2.545, "low": 2.4769, "close": 2.529, "volume": 8826846.8, "close_time": 1760673599999, "quote_volume": 22168097.3829, "trades": 119008, "taker_buy_base": 4365320.3, "taker_buy_quote": 10970747.64361 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.529, "high": 2.5396, "low": 2.3583, "close": 2.3647, "volume": 22414428.4, "close_time": 1760687999999, "quote_volume": 54671660.43105, "trades": 284350, "taker_buy_base": 10901197.1, "taker_buy_quote": 26579995.58922 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.3648, "high": 2.4073, "low": 2.2804, "close": 2.3925, "volume": 34521874.8, "close_time": 1760702399999, "quote_volume": 80837949.61601, "trades": 366915, "taker_buy_base": 17632907.2, "taker_buy_quote": 41299972.40563 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.3925, "high": 2.4342, "low": 2.3469, "close": 2.4323, "volume": 20915283.1, "close_time": 1760716799999, "quote_volume": 50047758.42596, "trades": 292549, "taker_buy_base": 10831764.7, "taker_buy_quote": 25918320.04284 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.4322, "high": 2.4734, "low": 2.3904, "close": 2.4229, "volume": 11971998.3, "close_time": 1760731199999, "quote_volume": 29055490.26376, "trades": 166969, "taker_buy_base": 6028653.8, "taker_buy_quote": 14635097.55147 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.423, "high": 2.4694, "low": 2.4121, "close": 2.4367, "volume": 5270623.0, "close_time": 1760745599999, "quote_volume": 12886445.4408, "trades": 58096, "taker_buy_base": 2709617.1, "taker_buy_quote": 6625344.59589 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.4367, "high": 2.4872, "low": 2.4314, "close": 2.4578, "volume": 4496310.5, "close_time": 1760759999999, "quote_volume": 11045031.65991, "trades": 59022, "taker_buy_base": 2214041.8, "taker_buy_quote": 5438442.75214 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.4578, "high": 2.491, "low": 2.4175, "close": 2.444, "volume": 5342521.7, "close_time": 1760774399999, "quote_volume": 13078458.16789, "trades": 74050, "taker_buy_base": 2864192.8, "taker_buy_quote": 7011910.03671 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.444, "high": 2.4877, "low": 2.4392, "close": 2.4871, "volume": 4172887.7, "close_time": 1760788799999, "quote_volume": 10262671.12792, "trades": 59726, "taker_buy_base": 2163260.6, "taker_buy_quote": 5320223.42457 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.4872, "high": 2.5028, "low": 2.4463, "close": 2.4737, "volume": 4359162.7, "close_time": 1760803199999, "quote_volume": 10796366.01939, "trades": 69941, "taker_buy_base": 2165859.3, "taker_buy_quote": 5365662.29322 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.4738, "high": 2.5251, "low": 2.4511, "close": 2.497, "volume": 4013189.4, "close_time": 1760817599999, "quote_volume": 9987784.34426, "trades": 56505, "taker_buy_base": 2053006.5, "taker_buy_quote": 5109290.27971 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.497, "high": 2.5143, "low": 2.4862, "close": 2.5012, "volume": 2134382.5, "close_time": 1760831999999, "quote_volume": 5338487.54552, "trades": 32849, "taker_buy_base": 1059291.6, "taker_buy_quote": 2650025.97 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.5012, "high": 2.5174, "low": 2.4727, "close": 2.5087, "volume": 2395530.8, "close_time": 1760846399999, "quote_volume": 5955482.11309, "trades": 39079, "taker_buy_base": 1266197.7, "taker_buy_quote": 3147523.38793 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.5087, "high": 2.5114, "low": 2.4722, "close": 2.4865, "volume": 2186740.3, "close_time": 1760860799999, "quote_volume": 5448193.63981, "trades": 38729, "taker_buy_base": 960943.2, "taker_buy_quote": 2394015.37643 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.4866, "high": 2.6486, "low": 2.4418, "close": 2.6137, "volume": 22364490.3, "close_time": 1760875199999, "quote_volume": 57005761.66007, "trades": 274498, "taker_buy_base": 11240904.6, "taker_buy_quote": 28688986.67814 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.6137, "high": 2.6594, "low": 2.5814, "close": 2.6269, "volume": 9229151.6, "close_time": 1760889599999, "quote_volume": 24182793.77806, "trades": 138477, "taker_buy_base": 4715819.8, "taker_buy_quote": 12358416.06816 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.6268, "high": 2.6424, "low": 2.5976, "close": 2.6051, "volume": 7673307.2, "close_time": 1760903999999, "quote_volume": 20113473.79207, "trades": 77507, "taker_buy_base": 3398697.2, "taker_buy_quote": 8913523.70824 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.6051, "high": 2.6189, "low": 2.5734, "close": 2.5818, "volume": 3475960.0, "close_time": 1760918399999, "quote_volume": 9037366.53866, "trades": 44009, "taker_buy_base": 1554225.8, "taker_buy_quote": 4042720.02319 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.5817, "high": 2.6356, "low": 2.521, "close": 2.627, "volume": 6944433.8, "close_time": 1760932799999, "quote_volume": 17814042.55878, "trades": 108478, "taker_buy_base": 3554895.6, "taker_buy_quote": 9123343.92981 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.627, "high": 2.6796, "low": 2.6151, "close": 2.6475, "volume": 7859290.6, "close_time": 1760947199999, "quote_volume": 20805997.72619, "trades": 99681, "taker_buy_base": 4319703.5, "taker_buy_quote": 11436748.29621 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.6475, "high": 2.666, "low": 2.6048, "close": 2.6199, "volume": 5511503.4, "close_time": 1760961599999, "quote_volume": 14497511.91211, "trades": 82724, "taker_buy_base": 2561971.3, "taker_buy_quote": 6741684.12615 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.6199, "high": 2.6425, "low": 2.5968, "close": 2.5981, "volume": 5337109.4, "close_time": 1760975999999, "quote_volume": 13987643.55485, "trades": 90135, "taker_buy_base": 2623771.6, "taker_buy_quote": 6877741.00444 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.5981, "high": 2.6036, "low": 2.5471, "close": 2.5885, "volume": 7784549.1, "close_time": 1760990399999, "quote_volume": 20028466.69426, "trades": 126005, "taker_buy_base": 4092056.6, "taker_buy_quote": 10528471.36114 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.5885, "high": 2.6045, "low": 2.565, "close": 2.5747, "volume": 3012991.9, "close_time": 1761004799999, "quote_volume": 7785454.32202, "trades": 47952, "taker_buy_base": 1558252.9, "taker_buy_quote": 4026957.60503 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.5746, "high": 2.5764, "low": 2.523, "close": 2.5288, "volume": 3719441.1, "close_time": 1761019199999, "quote_volume": 9469909.77498, "trades": 61291, "taker_buy_base": 1785583.9, "taker_buy_quote": 4545745.82417 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.5288, "high": 2.5288, "low": 2.4721, "close": 2.5046, "volume": 8570880.3, "close_time": 1761033599999, "quote_volume": 21376750.14784, "trades": 123602, "taker_buy_base": 4141692.9, "taker_buy_quote": 10327929.27278 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.5046, "high": 2.5051, "low": 2.468, "close": 2.4976, "volume": 4900185.9, "close_time": 1761047999999, "quote_volume": 12176653.14544, "trades": 59500, "taker_buy_base": 2400930.7, "taker_buy_quote": 5965779.75066 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.4976, "high": 2.6796, "low": 2.4864, "close": 2.6682, "volume": 17306260.0, "close_time": 1761062399999, "quote_volume": 44861132.69699, "trades": 231864, "taker_buy_base": 8902626.9, "taker_buy_quote": 23071320.47294 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.6681, "high": 2.685, "low": 2.585, "close": 2.5973, "volume": 13149294.1, "close_time": 1761076799999, "quote_volume": 34622937.31792, "trades": 199003, "taker_buy_base": 6416543.4, "taker_buy_quote": 16898357.47544 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.5974, "high": 2.6033, "low": 2.4789, "close": 2.4889, "volume": 9343844.5, "close_time": 1761091199999, "quote_volume": 23749565.89847, "trades": 134366, "taker_buy_base": 4305861.7, "taker_buy_quote": 10935967.51777 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.4888, "high": 2.5011, "low": 2.4592, "close": 2.4724, "volume": 5854896.5, "close_time": 1761105599999, "quote_volume": 14537406.52853, "trades": 98343, "taker_buy_base": 3261792.1, "taker_buy_quote": 8100977.92758 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.4724, "high": 2.49, "low": 2.3474, "close": 2.414, "volume": 11887157.7, "close_time": 1761119999999, "quote_volume": 28765466.50092, "trades": 146090, "taker_buy_base": 6182014.9, "taker_buy_quote": 14948293.73424 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.4139, "high": 2.4412, "low": 2.3729, "close": 2.422, "volume": 8072339.9, "close_time": 1761134399999, "quote_volume": 19413822.80941, "trades": 109911, "taker_buy_base": 3970079.5, "taker_buy_quote": 9548267.56373 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.4221, "high": 2.4745, "low": 2.3968, "close": 2.4433, "volume": 12712157.0, "close_time": 1761148799999, "quote_volume": 30906901.48643, "trades": 185892, "taker_buy_base": 6654511.5, "taker_buy_quote": 16183412.94159 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.4434, "high": 2.4577, "low": 2.4022, "close": 2.4258, "volume": 8312537.6, "close_time": 1761163199999, "quote_volume": 20218115.94785, "trades": 147230, "taker_buy_base": 3985321.3, "taker_buy_quote": 9696044.20003 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.4258, "high": 2.4344, "low": 2.3383, "close": 2.3818, "volume": 12119300.7, "close_time": 1761177599999, "quote_volume": 28814520.24478, "trades": 133988, "taker_buy_base": 5929222.9, "taker_buy_quote": 14089695.43345 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.3819, "high": 2.4143, "low": 2.3719, "close": 2.4027, "volume": 4405102.0, "close_time": 1761191999999, "quote_volume": 10555067.25293, "trades": 65779, "taker_buy_base": 2276044.6, "taker_buy_quote": 5454826.41382 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.4026, "high": 2.4723, "low": 2.3962, "close": 2.4509, "volume": 5237830.8, "close_time": 1761206399999, "quote_volume": 12779212.31654, "trades": 77297, "taker_buy_base": 2948075.1, "taker_buy_quote": 7189615.03234 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.451, "high": 2.4749, "low": 2.4372, "close": 2.4432, "volume": 4325260.5, "close_time": 1761220799999, "quote_volume": 10628977.44471, "trades": 59378, "taker_buy_base": 1999439.4, "taker_buy_quote": 4914754.13285 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.4431, "high": 2.48, "low": 2.4229, "close": 2.4593, "volume": 7470840.4, "close_time": 1761235199999, "quote_volume": 18313591.00967, "trades": 122936, "taker_buy_base": 3587415.0, "taker_buy_quote": 8794224.59869 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.4592, "high": 2.5052, "low": 2.4499, "close": 2.4633, "volume": 6561923.5, "close_time": 1761249599999, "quote_volume": 16238103.40537, "trades": 102705, "taker_buy_base": 3394742.7, "taker_buy_quote": 8401414.82772 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.4632, "high": 2.4636, "low": 2.4054, "close": 2.4296, "volume": 4967191.9, "close_time": 1761263999999, "quote_volume": 12063622.92408, "trades": 68091, "taker_buy_base": 2437727.0, "taker_buy_quote": 5920024.79957 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.4296, "high": 2.4396, "low": 2.4006, "close": 2.4128, "volume": 4993651.8, "close_time": 1761278399999, "quote_volume": 12065291.66384, "trades": 67511, "taker_buy_base": 2468240.4, "taker_buy_quote": 5964854.13482 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.4127, "high": 2.491, "low": 2.4075, "close": 2.4611, "volume": 7943288.8, "close_time": 1761292799999, "quote_volume": 19598654.24165, "trades": 90761, "taker_buy_base": 4220253.3, "taker_buy_quote": 10415081.87136 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.4611, "high": 2.4906, "low": 2.4465, "close": 2.4807, "volume": 4271385.0, "close_time": 1761307199999, "quote_volume": 10551630.70305, "trades": 61252, "taker_buy_base": 2281798.6, "taker_buy_quote": 5637793.79658 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.4808, "high": 2.535, "low": 2.4423, "close": 2.4683, "volume": 11447731.2, "close_time": 1761321599999, "quote_volume": 28459858.24541, "trades": 168927, "taker_buy_base": 5590179.6, "taker_buy_quote": 13899173.56623 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.4683, "high": 2.5284, "low": 2.4467, "close": 2.5105, "volume": 4401264.7, "close_time": 1761335999999, "quote_volume": 10966527.45671, "trades": 64526, "taker_buy_base": 2340195.9, "taker_buy_quote": 5832078.73655 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.5105, "high": 2.5255, "low": 2.5061, "close": 2.5236, "volume": 2471538.0, "close_time": 1761350399999, "quote_volume": 6218059.65869, "trades": 34274, "taker_buy_base": 1285003.8, "taker_buy_quote": 3233319.39666 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.5235, "high": 2.5386, "low": 2.5124, "close": 2.52, "volume": 3212642.3, "close_time": 1761364799999, "quote_volume": 8113909.22305, "trades": 42047, "taker_buy_base": 1756505.2, "taker_buy_quote": 4436639.13472 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.52, "high": 2.5393, "low": 2.4849, "close": 2.4938, "volume": 3359967.1, "close_time": 1761379199999, "quote_volume": 8437113.88335, "trades": 45859, "taker_buy_base": 1525629.2, "taker_buy_quote": 3831246.09702 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.4938, "high": 2.5011, "low": 2.4662, "close": 2.484, "volume": 3987613.0, "close_time": 1761393599999, "quote_volume": 9897906.02487, "trades": 43026, "taker_buy_base": 1857436.4, "taker_buy_quote": 4610142.58628 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.4841, "high": 2.5264, "low": 2.4825, "close": 2.5178, "volume": 4553352.1, "close_time": 1761407999999, "quote_volume": 11416837.7844, "trades": 51859, "taker_buy_base": 2189966.2, "taker_buy_quote": 5490106.3524 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.5178, "high": 2.5659, "low": 2.5112, "close": 2.552, "volume": 4104179.5, "close_time": 1761422399999, "quote_volume": 10399120.53629, "trades": 45234, "taker_buy_base": 2010170.8, "taker_buy_quote": 5096681.56897 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.552, "high": 2.5569, "low": 2.5271, "close": 2.5336, "volume": 2959128.5, "close_time": 1761436799999, "quote_volume": 7520136.94949, "trades": 32622, "taker_buy_base": 1459135.7, "taker_buy_quote": 3706947.72197 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5336, "high": 2.5387, "low": 2.4969, "close": 2.5084, "volume": 6054461.1, "close_time": 1761451199999, "quote_volume": 15235220.18188, "trades": 59495, "taker_buy_base": 2004974.0, "taker_buy_quote": 5040422.76359 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.5083, "high": 2.5392, "low": 2.5058, "close": 2.5362, "volume": 2751530.6, "close_time": 1761465599999, "quote_volume": 6954105.25042, "trades": 27350, "taker_buy_base": 1477758.1, "taker_buy_quote": 3734257.8678 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.5363, "high": 2.6099, "low": 2.5363, "close": 2.6027, "volume": 5929300.5, "close_time": 1761479999999, "quote_volume": 15240757.60853, "trades": 72355, "taker_buy_base": 3227365.3, "taker_buy_quote": 8291556.72944 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.6027, "high": 2.6611, "low": 2.5984, "close": 2.6404, "volume": 7472831.8, "close_time": 1761494399999, "quote_volume": 19661221.88731, "trades": 94450, "taker_buy_base": 4086654.0, "taker_buy_quote": 10750024.99493 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.6404, "high": 2.6433, "low": 2.6172, "close": 2.632, "volume": 2989081.3, "close_time": 1761508799999, "quote_volume": 7866496.54456, "trades": 39211, "taker_buy_base": 1441474.2, "taker_buy_quote": 3793500.95395 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.6319, "high": 2.6833, "low": 2.6056, "close": 2.6761, "volume": 5924793.8, "close_time": 1761523199999, "quote_volume": 15726174.42183, "trades": 86807, "taker_buy_base": 3052393.2, "taker_buy_quote": 8101984.08597 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.6763, "high": 2.7053, "low": 2.66, "close": 2.6695, "volume": 6772710.3, "close_time": 1761537599999, "quote_volume": 18162844.5227, "trades": 83590, "taker_buy_base": 2797687.1, "taker_buy_quote": 7512733.44216 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.6695, "high": 2.7195, "low": 2.6378, "close": 2.6563, "volume": 9424056.8, "close_time": 1761551999999, "quote_volume": 25308679.2982, "trades": 101935, "taker_buy_base": 4556563.6, "taker_buy_quote": 12236965.68417 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.6562, "high": 2.6634, "low": 2.6073, "close": 2.6358, "volume": 6759695.7, "close_time": 1761566399999, "quote_volume": 17797313.49107, "trades": 105911, "taker_buy_base": 3204875.2, "taker_buy_quote": 8436981.74792 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.6357, "high": 2.6365, "low": 2.5754, "close": 2.6227, "volume": 6798130.8, "close_time": 1761580799999, "quote_volume": 17718453.76253, "trades": 114208, "taker_buy_base": 3443433.0, "taker_buy_quote": 8975971.47656 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.6227, "high": 2.6859, "low": 2.6227, "close": 2.638, "volume": 6104389.8, "close_time": 1761595199999, "quote_volume": 16218712.30399, "trades": 89303, "taker_buy_base": 3247785.4, "taker_buy_quote": 8632177.06422 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.638, "high": 2.6388, "low": 2.5877, "close": 2.6107, "volume": 5275600.8, "close_time": 1761609599999, "quote_volume": 13818430.99329, "trades": 76104, "taker_buy_base": 2651785.4, "taker_buy_quote": 6947771.87263 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.6108, "high": 2.633, "low": 2.5862, "close": 2.5994, "volume": 3757702.3, "close_time": 1761623999999, "quote_volume": 9801073.71137, "trades": 65423, "taker_buy_base": 1876159.3, "taker_buy_quote": 4894895.83807 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.5993, "high": 2.643, "low": 2.5481, "close": 2.6083, "volume": 7223741.4, "close_time": 1761638399999, "quote_volume": 18771136.6636, "trades": 86651, "taker_buy_base": 3074568.6, "taker_buy_quote": 7979784.98929 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.6083, "high": 2.6425, "low": 2.6077, "close": 2.6121, "volume": 4565375.8, "close_time": 1761652799999, "quote_volume": 11998045.02703, "trades": 51597, "taker_buy_base": 2177327.4, "taker_buy_quote": 5721124.82964 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.6121, "high": 2.6574, "low": 2.5595, "close": 2.5949, "volume": 9581684.0, "close_time": 1761667199999, "quote_volume": 25044963.06771, "trades": 134780, "taker_buy_base": 5039164.1, "taker_buy_quote": 13173027.45025 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.5949, "high": 2.6189, "low": 2.5275, "close": 2.5429, "volume": 7603434.4, "close_time": 1761681599999, "quote_volume": 19608308.9214, "trades": 101649, "taker_buy_base": 3462662.8, "taker_buy_quote": 8937444.84253 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.543, "high": 2.543, "low": 2.4615, "close": 2.5055, "volume": 13045315.5, "close_time": 1761695999999, "quote_volume": 32644255.82103, "trades": 142859, "taker_buy_base": 6527688.0, "taker_buy_quote": 16338537.79127 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.5054, "high": 2.5151, "low": 2.4907, "close": 2.4988, "volume": 3032150.1, "close_time": 1761710399999, "quote_volume": 7585386.7359, "trades": 46615, "taker_buy_base": 1472368.2, "taker_buy_quote": 3683543.64827 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.4987, "high": 2.5119, "low": 2.4919, "close": 2.5036, "volume": 3606871.2, "close_time": 1761724799999, "quote_volume": 9015902.52564, "trades": 42627, "taker_buy_base": 1842649.8, "taker_buy_quote": 4605925.93387 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.5036, "high": 2.5399, "low": 2.479, "close": 2.5343, "volume": 4302200.8, "close_time": 1761739199999, "quote_volume": 10780732.31121, "trades": 54645, "taker_buy_base": 1967976.7, "taker_buy_quote": 4934058.42306 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.5343, "high": 2.5573, "low": 2.4836, "close": 2.4945, "volume": 6408191.0, "close_time": 1761753599999, "quote_volume": 16163886.46402, "trades": 100956, "taker_buy_base": 2793446.3, "taker_buy_quote": 7044135.29752 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.4945, "high": 2.5807, "low": 2.434, "close": 2.5493, "volume": 20206084.2, "close_time": 1761767999999, "quote_volume": 50898229.14518, "trades": 285829, "taker_buy_base": 10204005.5, "taker_buy_quote": 25692703.19996 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.5493, "high": 2.5922, "low": 2.495, "close": 2.5119, "volume": 6953060.7, "close_time": 1761782399999, "quote_volume": 17750909.22534, "trades": 91490, "taker_buy_base": 3113648.2, "taker_buy_quote": 7952184.89829 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.512, "high": 2.541, "low": 2.4835, "close": 2.5162, "volume": 4523509.4, "close_time": 1761796799999, "quote_volume": 11369952.58105, "trades": 78466, "taker_buy_base": 2230417.0, "taker_buy_quote": 5605497.1207 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.5162, "high": 2.5233, "low": 2.4042, "close": 2.5114, "volume": 12091410.5, "close_time": 1761811199999, "quote_volume": 29716767.26173, "trades": 187719, "taker_buy_base": 6153257.2, "taker_buy_quote": 15126444.37906 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.5113, "high": 2.5127, "low": 2.4301, "close": 2.4322, "volume": 5712450.1, "close_time": 1761825599999, "quote_volume": 14074523.43451, "trades": 84122, "taker_buy_base": 2853852.4, "taker_buy_quote": 7028578.72203 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.4322, "high": 2.4349, "low": 2.2811, "close": 2.2868, "volume": 24986168.8, "close_time": 1761839999999, "quote_volume": 58611317.03847, "trades": 266903, "taker_buy_base": 12130982.4, "taker_buy_quote": 28439221.04527 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.2868, "high": 2.3027, "low": 2.2088, "close": 2.2146, "volume": 14960615.6, "close_time": 1761854399999, "quote_volume": 33778249.67282, "trades": 176681, "taker_buy_base": 7405353.9, "taker_buy_quote": 16730188.02888 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.2145, "high": 2.294, "low": 2.2078, "close": 2.2907, "volume": 11431765.2, "close_time": 1761868799999, "quote_volume": 25781743.05207, "trades": 127750, "taker_buy_base": 5998400.5, "taker_buy_quote": 13526358.44327 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.2908, "high": 2.3457, "low": 2.2872, "close": 2.3307, "volume": 8027198.3, "close_time": 1761883199999, "quote_volume": 18627583.8901, "trades": 105952, "taker_buy_base": 4279754.8, "taker_buy_quote": 9933016.4362 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.3308, "high": 2.3582, "low": 2.328, "close": 2.338, "volume": 4951591.7, "close_time": 1761897599999, "quote_volume": 11610374.2098, "trades": 66533, "taker_buy_base": 2461964.1, "taker_buy_quote": 5772885.54629 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.338, "high": 2.3767, "low": 2.3239, "close": 2.3736, "volume": 4275815.2, "close_time": 1761911999999, "quote_volume": 10054358.32062, "trades": 61336, "taker_buy_base": 2300856.1, "taker_buy_quote": 5410314.09341 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.3736, "high": 2.4006, "low": 2.3471, "close": 2.3717, "volume": 6605879.7, "close_time": 1761926399999, "quote_volume": 15694844.54834, "trades": 121684, "taker_buy_base": 3445461.3, "taker_buy_quote": 8189228.69161 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.3717, "high": 2.3961, "low": 2.2989, "close": 2.3897, "volume": 7704622.5, "close_time": 1761940799999, "quote_volume": 18029006.63236, "trades": 130733, "taker_buy_base": 3822053.8, "taker_buy_quote": 8944046.66871 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.3896, "high": 2.3896, "low": 2.3515, "close": 2.3636, "volume": 3191318.2, "close_time": 1761955199999, "quote_volume": 7557126.39353, "trades": 47786, "taker_buy_base": 1513485.8, "taker_buy_quote": 3583574.70113 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.3636, "high": 2.3847, "low": 2.3318, "close": 2.3791, "volume": 3602578.6, "close_time": 1761969599999, "quote_volume": 8495273.53207, "trades": 55110, "taker_buy_base": 1740910.7, "taker_buy_quote": 4106767.85008 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.3792, "high": 2.3937, "low": 2.3485, "close": 2.3811, "volume": 3653513.4, "close_time": 1761983999999, "quote_volume": 8660154.47565, "trades": 52440, "taker_buy_base": 2096273.7, "taker_buy_quote": 4971570.52471 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.381, "high": 2.3967, "low": 2.372, "close": 2.3813, "volume": 2858605.7, "close_time": 1761998399999, "quote_volume": 6813507.55457, "trades": 48360, "taker_buy_base": 1455410.8, "taker_buy_quote": 3469318.44642 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.3813, "high": 2.3887, "low": 2.3428, "close": 2.3761, "volume": 4500113.4, "close_time": 1762012799999, "quote_volume": 10651016.89837, "trades": 70251, "taker_buy_base": 2178212.7, "taker_buy_quote": 5154945.16222 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.3761, "high": 2.3959, "low": 2.3706, "close": 2.3855, "volume": 3463313.1, "close_time": 1762027199999, "quote_volume": 8251480.01835, "trades": 53431, "taker_buy_base": 1728900.8, "taker_buy_quote": 4119726.50066 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.3856, "high": 2.4034, "low": 2.3615, "close": 2.3795, "volume": 2271049.0, "close_time": 1762041599999, "quote_volume": 5411320.45332, "trades": 34640, "taker_buy_base": 1142670.8, "taker_buy_quote": 2722851.3183 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.3795, "high": 2.3797, "low": 2.3461, "close": 2.3546, "volume": 2641119.2, "close_time": 1762055999999, "quote_volume": 6232233.46795, "trades": 40733, "taker_buy_base": 1130317.9, "taker_buy_quote": 2668906.24345 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.3546, "high": 2.3958, "low": 2.3507, "close": 2.3926, "volume": 3546814.5, "close_time": 1762070399999, "quote_volume": 8408920.01654, "trades": 60248, "taker_buy_base": 1786353.5, "taker_buy_quote": 4235821.27717 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.3926, "high": 2.3967, "low": 2.3338, "close": 2.3727, "volume": 4270806.0, "close_time": 1762084799999, "quote_volume": 10083161.57237, "trades": 78646, "taker_buy_base": 2024890.7, "taker_buy_quote": 4782518.92014 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.3727, "high": 2.3735, "low": 2.3025, "close": 2.3141, "volume": 4644365.0, "close_time": 1762099199999, "quote_volume": 10835240.84694, "trades": 87214, "taker_buy_base": 2134395.2, "taker_buy_quote": 4980364.09654 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.3141, "high": 2.3276, "low": 2.283, "close": 2.3068, "volume": 4367929.5, "close_time": 1762113599999, "quote_volume": 10083893.74126, "trades": 73225, "taker_buy_base": 2141183.4, "taker_buy_quote": 4944044.39822 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.3068, "high": 2.3609, "low": 2.2957, "close": 2.354, "volume": 3399330.8, "close_time": 1762127999999, "quote_volume": 7920889.25316, "trades": 60475, "taker_buy_base": 1743850.4, "taker_buy_quote": 4065446.56326 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.354, "high": 2.3629, "low": 2.2017, "close": 2.2082, "volume": 9531733.6, "close_time": 1762142399999, "quote_volume": 21614313.74141, "trades": 162086, "taker_buy_base": 4179012.3, "taker_buy_quote": 9484441.48952 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.2081, "high": 2.2301, "low": 2.1556, "close": 2.1943, "volume": 10150372.3, "close_time": 1762156799999, "quote_volume": 22277894.12471, "trades": 154661, "taker_buy_base": 5177598.0, "taker_buy_quote": 11365238.81536 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.1943, "high": 2.2259, "low": 2.1535, "close": 2.1774, "volume": 6743739.5, "close_time": 1762171199999, "quote_volume": 14760675.15025, "trades": 110409, "taker_buy_base": 3308318.3, "taker_buy_quote": 7242376.95379 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.1774, "high": 2.1925, "low": 1.994, "close": 2.0428, "volume": 28235794.2, "close_time": 1762185599999, "quote_volume": 59159771.56986, "trades": 284100, "taker_buy_base": 14173530.8, "taker_buy_quote": 29705900.31252 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.0428, "high": 2.1377, "low": 2.0327, "close": 2.0843, "volume": 14415049.6, "close_time": 1762199999999, "quote_volume": 30076549.22013, "trades": 220050, "taker_buy_base": 7059258.6, "taker_buy_quote": 14732836.71795 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.0844, "high": 2.089, "low": 2.031, "close": 2.0698, "volume": 9251009.6, "close_time": 1762214399999, "quote_volume": 19041807.68304, "trades": 144866, "taker_buy_base": 4418542.1, "taker_buy_quote": 9099793.11841 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.0698, "high": 2.1075, "low": 2.0421, "close": 2.0872, "volume": 8444270.9, "close_time": 1762228799999, "quote_volume": 17581902.89825, "trades": 146835, "taker_buy_base": 4404962.2, "taker_buy_quote": 9174919.48713 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.0872, "high": 2.0944, "low": 1.9756, "close": 1.9903, "volume": 23095919.7, "close_time": 1762243199999, "quote_volume": 46731547.69042, "trades": 283825, "taker_buy_base": 10621921.3, "taker_buy_quote": 21501791.57911 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.9903, "high": 2.0764, "low": 1.9896, "close": 2.0714, "volume": 16652256.5, "close_time": 1762257599999, "quote_volume": 33951540.86068, "trades": 221291, "taker_buy_base": 8791079.4, "taker_buy_quote": 17923786.79156 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.0715, "high": 2.0862, "low": 2.004, "close": 2.0233, "volume": 14553033.4, "close_time": 1762271999999, "quote_volume": 29785670.35112, "trades": 212024, "taker_buy_base": 7342435.2, "taker_buy_quote": 15041016.39434 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.0233, "high": 2.0479, "low": 1.8886, "close": 1.9276, "volume": 31791912.0, "close_time": 1762286399999, "quote_volume": 62158466.3607, "trades": 430830, "taker_buy_base": 14751413.6, "taker_buy_quote": 28873214.48889 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.9277, "high": 2.0035, "low": 1.8202, "close": 1.9754, "volume": 39336654.3, "close_time": 1762300799999, "quote_volume": 74973211.76027, "trades": 467041, "taker_buy_base": 19831175.0, "taker_buy_quote": 37862664.39502 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.9754, "high": 2.0328, "low": 1.8797, "close": 2.0277, "volume": 20060553.7, "close_time": 1762315199999, "quote_volume": 39325124.36661, "trades": 324615, "taker_buy_base": 10021864.5, "taker_buy_quote": 19658469.15138 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.0276, "high": 2.0365, "low": 2.0048, "close": 2.0285, "volume": 7407139.5, "close_time": 1762329599999, "quote_volume": 14987913.50016, "trades": 118406, "taker_buy_base": 3953531.8, "taker_buy_quote": 8001648.06581 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.0285, "high": 2.0559, "low": 1.9843, "close": 2.0495, "volume": 9240664.5, "close_time": 1762343999999, "quote_volume": 18671608.29763, "trades": 156287, "taker_buy_base": 4944011.1, "taker_buy_quote": 9993971.28489 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.0495, "high": 2.0698, "low": 2.0176, "close": 2.0418, "volume": 11533897.6, "close_time": 1762358399999, "quote_volume": 23566756.36297, "trades": 176582, "taker_buy_base": 5983967.0, "taker_buy_quote": 12227084.74773 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.0419, "high": 2.0592, "low": 2.013, "close": 2.0301, "volume": 11612699.7, "close_time": 1762372799999, "quote_volume": 23631578.51733, "trades": 141980, "taker_buy_base": 6381915.9, "taker_buy_quote": 12988123.76488 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.0301, "high": 2.0456, "low": 2.0141, "close": 2.0322, "volume": 5585683.0, "close_time": 1762387199999, "quote_volume": 11338931.21757, "trades": 80340, "taker_buy_base": 2675500.1, "taker_buy_quote": 5431848.7411 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.0321, "high": 2.057, "low": 1.9948, "close": 2.0449, "volume": 7440386.3, "close_time": 1762401599999, "quote_volume": 15084218.31295, "trades": 111731, "taker_buy_base": 3574369.4, "taker_buy_quote": 7252523.70066 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.0449, "high": 2.052, "low": 1.9833, "close": 1.9925, "volume": 6417221.8, "close_time": 1762415999999, "quote_volume": 12925372.09036, "trades": 103638, "taker_buy_base": 3047961.5, "taker_buy_quote": 6144136.86323 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.9925, "high": 2.0094, "low": 1.9752, "close": 1.9928, "volume": 5552376.5, "close_time": 1762430399999, "quote_volume": 11064831.26145, "trades": 85015, "taker_buy_base": 2670421.6, "taker_buy_quote": 5323333.28252 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.9927, "high": 2.0117, "low": 1.9303, "close": 1.9372, "volume": 15836168.6, "close_time": 1762444799999, "quote_volume": 31227833.84805, "trades": 246923, "taker_buy_base": 8284381.6, "taker_buy_quote": 16340528.90858 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.9372, "high": 1.976, "low": 1.9023, "close": 1.9644, "volume": 10040820.5, "close_time": 1762459199999, "quote_volume": 19471007.49031, "trades": 181377, "taker_buy_base": 4977352.0, "taker_buy_quote": 9656969.39141 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.9644, "high": 1.9869, "low": 1.9397, "close": 1.9677, "volume": 5657633.8, "close_time": 1762473599999, "quote_volume": 11114545.81609, "trades": 113231, "taker_buy_base": 2766988.0, "taker_buy_quote": 5436828.97665 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.9677, "high": 2.0117, "low": 1.9528, "close": 2.0061, "volume": 8273131.5, "close_time": 1762487999999, "quote_volume": 16419464.3004, "trades": 157702, "taker_buy_base": 4169458.3, "taker_buy_quote": 8280261.18339 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.0062, "high": 2.0286, "low": 1.9854, "close": 2.021, "volume": 5163284.9, "close_time": 1762502399999, "quote_volume": 10388192.87027, "trades": 81805, "taker_buy_base": 2583423.3, "taker_buy_quote": 5199000.68565 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.021, "high": 2.0293, "low": 1.948, "close": 1.9729, "volume": 8978598.8, "close_time": 1762516799999, "quote_volume": 17796425.52927, "trades": 154224, "taker_buy_base": 4270153.9, "taker_buy_quote": 8458804.55448 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.9729, "high": 2.0704, "low": 1.9293, "close": 2.06, "volume": 18119820.3, "close_time": 1762531199999, "quote_volume": 36018488.73487, "trades": 317560, "taker_buy_base": 9782746.9, "taker_buy_quote": 19464922.83537 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.06, "high": 2.1943, "low": 2.026, "close": 2.1713, "volume": 21318986.2, "close_time": 1762545599999, "quote_volume": 45184029.5582, "trades": 349466, "taker_buy_base": 11430493.2, "taker_buy_quote": 24223055.41577 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.1713, "high": 2.1919, "low": 2.1351, "close": 2.1449, "volume": 6647288.9, "close_time": 1762559999999, "quote_volume": 14432737.41793, "trades": 119560, "taker_buy_base": 3611065.1, "taker_buy_quote": 7842646.25251 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.1449, "high": 2.2003, "low": 2.1338, "close": 2.1427, "volume": 9275437.6, "close_time": 1762574399999, "quote_volume": 20081648.87782, "trades": 159011, "taker_buy_base": 4550833.4, "taker_buy_quote": 9858805.04929 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.1427, "high": 2.1786, "low": 2.1163, "close": 2.1613, "volume": 10294160.9, "close_time": 1762588799999, "quote_volume": 22032837.83401, "trades": 176450, "taker_buy_base": 4519892.4, "taker_buy_quote": 9669440.04021 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.1614, "high": 2.167, "low": 2.1194, "close": 2.1282, "volume": 5751317.5, "close_time": 1762603199999, "quote_volume": 12340652.72648, "trades": 100511, "taker_buy_base": 3009150.2, "taker_buy_quote": 6458304.2189 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.1282, "high": 2.1374, "low": 2.0613, "close": 2.0713, "volume": 8166646.7, "close_time": 1762617599999, "quote_volume": 17113115.78276, "trades": 127295, "taker_buy_base": 3758195.4, "taker_buy_quote": 7876604.94623 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.0714, "high": 2.1139, "low": 2.0608, "close": 2.0999, "volume": 5271909.0, "close_time": 1762631999999, "quote_volume": 11018454.48057, "trades": 91424, "taker_buy_base": 2670830.7, "taker_buy_quote": 5584369.76644 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.0998, "high": 2.1261, "low": 2.0913, "close": 2.1224, "volume": 2661387.0, "close_time": 1762646399999, "quote_volume": 5623730.00864, "trades": 46488, "taker_buy_base": 1456846.7, "taker_buy_quote": 3079706.16868 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.1224, "high": 2.1233, "low": 2.05, "close": 2.0602, "volume": 4471403.0, "close_time": 1762660799999, "quote_volume": 9308528.40823, "trades": 82163, "taker_buy_base": 1850578.2, "taker_buy_quote": 3856317.54128 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.0603, "high": 2.113, "low": 2.0572, "close": 2.1046, "volume": 3782779.1, "close_time": 1762675199999, "quote_volume": 7875566.09012, "trades": 68447, "taker_buy_base": 2022919.2, "taker_buy_quote": 4212967.7883 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.1046, "high": 2.1085, "low": 2.058, "close": 2.0918, "volume": 5524143.0, "close_time": 1762689599999, "quote_volume": 11525061.12558, "trades": 86352, "taker_buy_base": 2870923.7, "taker_buy_quote": 5991044.95093 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.0918, "high": 2.1403, "low": 2.0871, "close": 2.123, "volume": 9224236.4, "close_time": 1762703999999, "quote_volume": 19497322.80732, "trades": 129970, "taker_buy_base": 4969786.5, "taker_buy_quote": 10503085.43946 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.1231, "high": 2.167, "low": 2.1067, "close": 2.1653, "volume": 6760469.4, "close_time": 1762718399999, "quote_volume": 14416175.0173, "trades": 94560, "taker_buy_base": 3604573.5, "taker_buy_quote": 7692563.66301 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.1652, "high": 2.1716, "low": 2.132, "close": 2.1447, "volume": 5892265.9, "close_time": 1762732799999, "quote_volume": 12685287.36353, "trades": 98591, "taker_buy_base": 2786464.3, "taker_buy_quote": 5999698.48645 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.1446, "high": 2.1909, "low": 2.1276, "close": 2.1761, "volume": 8833805.8, "close_time": 1762747199999, "quote_volume": 19137870.86222, "trades": 157021, "taker_buy_base": 4503678.2, "taker_buy_quote": 9759706.16347 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.176, "high": 2.1946, "low": 2.164, "close": 2.1759, "volume": 5129979.3, "close_time": 1762761599999, "quote_volume": 11181806.82325, "trades": 98504, "taker_buy_base": 2505752.8, "taker_buy_quote": 5462776.05787 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.1758, "high": 2.231, "low": 2.1452, "close": 2.1959, "volume": 7276335.8, "close_time": 1762775999999, "quote_volume": 15938372.31351, "trades": 142926, "taker_buy_base": 3581543.6, "taker_buy_quote": 7841581.97609 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.1958, "high": 2.2213, "low": 2.1357, "close": 2.1493, "volume": 9006140.3, "close_time": 1762790399999, "quote_volume": 19583274.65054, "trades": 158431, "taker_buy_base": 4096216.7, "taker_buy_quote": 8903554.37682 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.1492, "high": 2.1698, "low": 2.1234, "close": 2.1499, "volume": 5523834.9, "close_time": 1762804799999, "quote_volume": 11867110.39641, "trades": 101344, "taker_buy_base": 2735273.9, "taker_buy_quote": 5879194.47549 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.1498, "high": 2.18, "low": 2.1131, "close": 2.1631, "volume": 5271256.2, "close_time": 1762819199999, "quote_volume": 11327723.03682, "trades": 89918, "taker_buy_base": 2354003.1, "taker_buy_quote": 5058119.02021 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.1631, "high": 2.2064, "low": 2.117, "close": 2.1927, "volume": 9261494.0, "close_time": 1762833599999, "quote_volume": 20059415.05442, "trades": 164782, "taker_buy_base": 4847407.0, "taker_buy_quote": 10508649.77416 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.1926, "high": 2.1956, "low": 2.0351, "close": 2.0843, "volume": 9190645.8, "close_time": 1762847999999, "quote_volume": 19520245.18883, "trades": 135683, "taker_buy_base": 3774990.7, "taker_buy_quote": 8025080.88072 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.0844, "high": 2.1059, "low": 2.0715, "close": 2.0934, "volume": 5623949.3, "close_time": 1762862399999, "quote_volume": 11758161.56492, "trades": 101556, "taker_buy_base": 2787503.2, "taker_buy_quote": 5829739.83878 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.0935, "high": 2.1089, "low": 2.0678, "close": 2.0788, "volume": 6906144.6, "close_time": 1762876799999, "quote_volume": 14413803.80209, "trades": 134985, "taker_buy_base": 3405238.8, "taker_buy_quote": 7108934.75532 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.0788, "high": 2.0951, "low": 2.0368, "close": 2.0415, "volume": 5630377.3, "close_time": 1762891199999, "quote_volume": 11643366.55752, "trades": 92399, "taker_buy_base": 2664260.7, "taker_buy_quote": 5515538.51749 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.0416, "high": 2.0457, "low": 2.002, "close": 2.0079, "volume": 5122982.6, "close_time": 1762905599999, "quote_volume": 10361815.11278, "trades": 85887, "taker_buy_base": 2526365.7, "taker_buy_quote": 5109506.8723 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.008, "high": 2.0345, "low": 1.9944, "close": 2.0233, "volume": 4120690.6, "close_time": 1762919999999, "quote_volume": 8314019.34673, "trades": 81198, "taker_buy_base": 2121793.9, "taker_buy_quote": 4283641.85697 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.0233, "high": 2.0462, "low": 2.01, "close": 2.0121, "volume": 3695908.2, "close_time": 1762934399999, "quote_volume": 7495123.24112, "trades": 55424, "taker_buy_base": 2107310.4, "taker_buy_quote": 4274027.59503 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.0121, "high": 2.0828, "low": 2.0121, "close": 2.0693, "volume": 5323288.5, "close_time": 1762948799999, "quote_volume": 10956867.86378, "trades": 83254, "taker_buy_base": 2780244.8, "taker_buy_quote": 5721050.38841 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.0693, "high": 2.0987, "low": 1.9893, "close": 1.9974, "volume": 8361010.0, "close_time": 1762963199999, "quote_volume": 17094508.23304, "trades": 150564, "taker_buy_base": 3951965.3, "taker_buy_quote": 8089004.00393 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 1.9975, "high": 2.0051, "low": 1.9492, "close": 1.9641, "volume": 9368470.6, "close_time": 1762977599999, "quote_volume": 18516098.41811, "trades": 178742, "taker_buy_base": 4478134.7, "taker_buy_quote": 8855508.61557 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 1.964, "high": 1.9891, "low": 1.9581, "close": 1.9676, "volume": 3059974.4, "close_time": 1762991999999, "quote_volume": 6041624.35429, "trades": 60706, "taker_buy_base": 1611999.7, "taker_buy_quote": 3183052.37829 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.9675, "high": 2.0253, "low": 1.9497, "close": 2.0049, "volume": 5101555.8, "close_time": 1763006399999, "quote_volume": 10132357.98395, "trades": 96434, "taker_buy_base": 2582599.4, "taker_buy_quote": 5132874.06824 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.005, "high": 2.0393, "low": 1.9898, "close": 2.0232, "volume": 5488676.1, "close_time": 1763020799999, "quote_volume": 11076141.06805, "trades": 95105, "taker_buy_base": 2804438.6, "taker_buy_quote": 5658896.38585 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.0232, "high": 2.0361, "low": 2.005, "close": 2.0196, "volume": 4840974.6, "close_time": 1763035199999, "quote_volume": 9782172.10062, "trades": 74764, "taker_buy_base": 2117703.6, "taker_buy_quote": 4279970.75075 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.0196, "high": 2.0543, "low": 1.9856, "close": 1.995, "volume": 10394268.3, "close_time": 1763049599999, "quote_volume": 20962888.11881, "trades": 167795, "taker_buy_base": 4535473.6, "taker_buy_quote": 9146998.66365 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 1.9949, "high": 1.9993, "low": 1.8352, "close": 1.8435, "volume": 16527774.6, "close_time": 1763063999999, "quote_volume": 31386849.85741, "trades": 255412, "taker_buy_base": 7897656.9, "taker_buy_quote": 14984818.38508 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.8435, "high": 1.8907, "low": 1.8208, "close": 1.8725, "volume": 11734416.7, "close_time": 1763078399999, "quote_volume": 21707575.96888, "trades": 177647, "taker_buy_base": 5755631.1, "taker_buy_quote": 10651954.25545 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.8725, "high": 1.8789, "low": 1.8349, "close": 1.8429, "volume": 8385763.1, "close_time": 1763092799999, "quote_volume": 15579743.33171, "trades": 132960, "taker_buy_base": 4116735.7, "taker_buy_quote": 7648879.54154 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.8429, "high": 1.8549, "low": 1.7626, "close": 1.8433, "volume": 16947521.1, "close_time": 1763107199999, "quote_volume": 30746282.50317, "trades": 232495, "taker_buy_base": 9341778.2, "taker_buy_quote": 16975462.35029 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.8433, "high": 1.8437, "low": 1.7725, "close": 1.79, "volume": 13150911.1, "close_time": 1763121599999, "quote_volume": 23759497.84635, "trades": 152257, "taker_buy_base": 5648772.3, "taker_buy_quote": 10196185.34709 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.79, "high": 1.8213, "low": 1.7422, "close": 1.8006, "volume": 21011209.5, "close_time": 1763135999999, "quote_volume": 37342637.80584, "trades": 303443, "taker_buy_base": 10406300.4, "taker_buy_quote": 18505317.97075 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.8007, "high": 1.8208, "low": 1.7733, "close": 1.8085, "volume": 8936484.6, "close_time": 1763150399999, "quote_volume": 16055430.32757, "trades": 139387, "taker_buy_base": 4389077.1, "taker_buy_quote": 7889175.88144 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.8084, "high": 1.8098, "low": 1.7054, "close": 1.7406, "volume": 8341595.0, "close_time": 1763164799999, "quote_volume": 14620283.95319, "trades": 126870, "taker_buy_base": 4232469.8, "taker_buy_quote": 7418959.95455 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.7407, "high": 1.7985, "low": 1.7373, "close": 1.7918, "volume": 5228347.4, "close_time": 1763179199999, "quote_volume": 9263117.32537, "trades": 93861, "taker_buy_base": 2588994.7, "taker_buy_quote": 4586864.62383 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.7919, "high": 1.8071, "low": 1.7796, "close": 1.7832, "volume": 3358233.7, "close_time": 1763193599999, "quote_volume": 6019661.56589, "trades": 52881, "taker_buy_base": 1611858.7, "taker_buy_quote": 2889368.06038 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.7832, "high": 1.7847, "low": 1.7434, "close": 1.7563, "volume": 3993339.5, "close_time": 1763207999999, "quote_volume": 7027925.17707, "trades": 71678, "taker_buy_base": 1858657.7, "taker_buy_quote": 3271221.89657 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.7563, "high": 1.7949, "low": 1.7528, "close": 1.7847, "volume": 4068932.7, "close_time": 1763222399999, "quote_volume": 7255050.46182, "trades": 65782, "taker_buy_base": 2187912.0, "taker_buy_quote": 3902994.49632 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.7846, "high": 1.7962, "low": 1.7679, "close": 1.7861, "volume": 3779348.8, "close_time": 1763236799999, "quote_volume": 6742523.5741, "trades": 56061, "taker_buy_base": 1788774.4, "taker_buy_quote": 3193286.02815 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.7862, "high": 1.7868, "low": 1.7536, "close": 1.7696, "volume": 3025751.7, "close_time": 1763251199999, "quote_volume": 5354213.00131, "trades": 43151, "taker_buy_base": 1389068.5, "taker_buy_quote": 2457722.77697 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.7697, "high": 1.7731, "low": 1.7167, "close": 1.765, "volume": 5131810.8, "close_time": 1763265599999, "quote_volume": 8968453.57265, "trades": 86475, "taker_buy_base": 2498844.8, "taker_buy_quote": 4367493.9682 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.7651, "high": 1.7747, "low": 1.7483, "close": 1.7658, "volume": 2464954.1, "close_time": 1763279999999, "quote_volume": 4345203.00289, "trades": 41099, "taker_buy_base": 1250887.8, "taker_buy_quote": 2204969.00683 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.7658, "high": 1.781, "low": 1.709, "close": 1.7195, "volume": 6875944.3, "close_time": 1763294399999, "quote_volume": 12013462.44677, "trades": 91749, "taker_buy_base": 3462865.3, "taker_buy_quote": 6055547.30443 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.7194, "high": 1.7287, "low": 1.667, "close": 1.6702, "volume": 12626467.8, "close_time": 1763308799999, "quote_volume": 21395083.77119, "trades": 138810, "taker_buy_base": 6650676.8, "taker_buy_quote": 11275722.29103 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.6701, "high": 1.6988, "low": 1.642, "close": 1.6633, "volume": 15724752.9, "close_time": 1763323199999, "quote_volume": 26216920.78441, "trades": 181720, "taker_buy_base": 7448567.0, "taker_buy_quote": 12418752.26889 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.6633, "high": 1.6955, "low": 1.6427, "close": 1.6792, "volume": 10034748.1, "close_time": 1763337599999, "quote_volume": 16702744.13092, "trades": 146280, "taker_buy_base": 4278411.4, "taker_buy_quote": 7122303.85938 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.6792, "high": 1.7058, "low": 1.6548, "close": 1.7052, "volume": 8085942.9, "close_time": 1763351999999, "quote_volume": 13640143.54468, "trades": 109511, "taker_buy_base": 4277783.1, "taker_buy_quote": 7219505.71108 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.7052, "high": 1.7289, "low": 1.7021, "close": 1.7229, "volume": 5946178.5, "close_time": 1763366399999, "quote_volume": 10187000.33261, "trades": 83449, "taker_buy_base": 3274029.3, "taker_buy_quote": 5609526.57084 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.7229, "high": 1.7346, "low": 1.7098, "close": 1.7233, "volume": 5569716.1, "close_time": 1763380799999, "quote_volume": 9595534.19483, "trades": 81297, "taker_buy_base": 2851371.2, "taker_buy_quote": 4912857.31511 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.7233, "high": 1.7353, "low": 1.6259, "close": 1.6541, "volume": 22223922.3, "close_time": 1763395199999, "quote_volume": 37302373.92116, "trades": 328326, "taker_buy_base": 10436891.0, "taker_buy_quote": 17502559.24631 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.6541, "high": 1.6971, "low": 1.5861, "close": 1.5964, "volume": 17703740.5, "close_time": 1763409599999, "quote_volume": 28893265.85178, "trades": 252306, "taker_buy_base": 8251304.1, "taker_buy_quote": 13478974.58369 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.5964, "high": 1.6237, "low": 1.5804, "close": 1.6181, "volume": 9804650.1, "close_time": 1763423999999, "quote_volume": 15702738.08991, "trades": 129269, "taker_buy_base": 4983273.4, "taker_buy_quote": 7984587.3032 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.6181, "high": 1.6564, "low": 1.5789, "close": 1.6434, "volume": 14295093.1, "close_time": 1763438399999, "quote_volume": 23162391.94724, "trades": 169389, "taker_buy_base": 6670904.5, "taker_buy_quote": 10812561.3736 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.6435, "high": 1.6599, "low": 1.6147, "close": 1.6424, "volume": 12154858.1, "close_time": 1763452799999, "quote_volume": 19893549.52245, "trades": 122964, "taker_buy_base": 5540112.7, "taker_buy_quote": 9071393.44276 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.6424, "high": 1.6625, "low": 1.6403, "close": 1.6504, "volume": 5313422.9, "close_time": 1763467199999, "quote_volume": 8777943.35523, "trades": 63527, "taker_buy_base": 2851521.1, "taker_buy_quote": 4711856.70982 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.6505, "high": 1.6788, "low": 1.6182, "close": 1.6674, "volume": 10507557.0, "close_time": 1763481599999, "quote_volume": 17317610.84097, "trades": 145056, "taker_buy_base": 5700068.2, "taker_buy_quote": 9396246.24659 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.6675, "high": 1.6993, "low": 1.6618, "close": 1.6888, "volume": 6814705.3, "close_time": 1763495999999, "quote_volume": 11480784.02855, "trades": 77623, "taker_buy_base": 3468962.8, "taker_buy_quote": 5844438.19416 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.6887, "high": 1.6932, "low": 1.6592, "close": 1.6686, "volume": 4739851.5, "close_time": 1763510399999, "quote_volume": 7958677.15155, "trades": 46740, "taker_buy_base": 2718271.6, "taker_buy_quote": 4568471.74429 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.6686, "high": 1.6793, "low": 1.6438, "close": 1.649, "volume": 4504004.8, "close_time": 1763524799999, "quote_volume": 7483336.05978, "trades": 63773, "taker_buy_base": 2137999.3, "taker_buy_quote": 3554007.44104 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.6489, "high": 1.6611, "low": 1.6098, "close": 1.6561, "volume": 6664685.8, "close_time": 1763539199999, "quote_volume": 10912255.87381, "trades": 78228, "taker_buy_base": 3294911.6, "taker_buy_quote": 5395059.89168 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.6559, "high": 1.6651, "low": 1.6415, "close": 1.6453, "volume": 3482015.2, "close_time": 1763553599999, "quote_volume": 5753337.37215, "trades": 43687, "taker_buy_base": 1752697.2, "taker_buy_quote": 2896464.01186 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.6454, "high": 1.6563, "low": 1.5822, "close": 1.5837, "volume": 11264592.0, "close_time": 1763567999999, "quote_volume": 18234207.77545, "trades": 120974, "taker_buy_base": 5188498.0, "taker_buy_quote": 8409383.25436 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.5836, "high": 1.5915, "low": 1.5088, "close": 1.5182, "volume": 15219504.5, "close_time": 1763582399999, "quote_volume": 23531819.6829, "trades": 164073, "taker_buy_base": 7154999.8, "taker_buy_quote": 11071275.38765 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.5182, "high": 1.6105, "low": 1.5113, "close": 1.6069, "volume": 11819632.0, "close_time": 1763596799999, "quote_volume": 18508470.94562, "trades": 129521, "taker_buy_base": 5423010.1, "taker_buy_quote": 8521832.44693 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.6068, "high": 1.6441, "low": 1.5969, "close": 1.6302, "volume": 7533119.3, "close_time": 1763611199999, "quote_volume": 12236163.27171, "trades": 83879, "taker_buy_base": 3781775.6, "taker_buy_quote": 6142315.56208 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.6302, "high": 1.6455, "low": 1.6182, "close": 1.6411, "volume": 4378080.9, "close_time": 1763625599999, "quote_volume": 7148099.05075, "trades": 58177, "taker_buy_base": 2120858.1, "taker_buy_quote": 3462942.99036 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.6412, "high": 1.6439, "low": 1.6147, "close": 1.6321, "volume": 4479508.9, "close_time": 1763639999999, "quote_volume": 7292921.35472, "trades": 57980, "taker_buy_base": 2061838.1, "taker_buy_quote": 3356506.83037 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.6321, "high": 1.661, "low": 1.5792, "close": 1.5813, "volume": 13391534.2, "close_time": 1763654399999, "quote_volume": 21724600.03324, "trades": 179613, "taker_buy_base": 6692437.0, "taker_buy_quote": 10862757.76241 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.5813, "high": 1.5833, "low": 1.4812, "close": 1.4984, "volume": 24811300.9, "close_time": 1763668799999, "quote_volume": 37559120.55799, "trades": 282284, "taker_buy_base": 11523609.3, "taker_buy_quote": 17451947.42642 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.4983, "high": 1.5507, "low": 1.4863, "close": 1.4968, "volume": 7942079.1, "close_time": 1763683199999, "quote_volume": 12055797.14623, "trades": 89415, "taker_buy_base": 3697035.8, "taker_buy_quote": 5612362.99843 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.4969, "high": 1.5194, "low": 1.4688, "close": 1.4809, "volume": 11214155.5, "close_time": 1763697599999, "quote_volume": 16782244.84982, "trades": 132954, "taker_buy_base": 5235615.5, "taker_buy_quote": 7841745.47382 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.4808, "high": 1.4961, "low": 1.3221, "close": 1.3912, "volume": 31014595.1, "close_time": 1763711999999, "quote_volume": 44091302.52197, "trades": 252062, "taker_buy_base": 14064669.6, "taker_buy_quote": 19991710.71636 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.3913, "high": 1.4129, "low": 1.3265, "close": 1.337, "volume": 23534923.7, "close_time": 1763726399999, "quote_volume": 32218605.16439, "trades": 245865, "taker_buy_base": 11921680.5, "taker_buy_quote": 16322524.11863 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.3371, "high": 1.4144, "low": 1.3156, "close": 1.3606, "volume": 36199011.5, "close_time": 1763740799999, "quote_volume": 49522373.64338, "trades": 346261, "taker_buy_base": 18673723.8, "taker_buy_quote": 25548316.7281 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.3606, "high": 1.4196, "low": 1.3378, "close": 1.3879, "volume": 20392307.5, "close_time": 1763755199999, "quote_volume": 28167158.20563, "trades": 206137, "taker_buy_base": 10660351.9, "taker_buy_quote": 14711099.01327 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.3878, "high": 1.4016, "low": 1.343, "close": 1.3908, "volume": 10117399.4, "close_time": 1763769599999, "quote_volume": 13931449.52264, "trades": 116346, "taker_buy_base": 5328901.8, "taker_buy_quote": 7338459.66479 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.3908, "high": 1.3994, "low": 1.3734, "close": 1.3781, "volume": 6134877.3, "close_time": 1763783999999, "quote_volume": 8507937.64533, "trades": 82046, "taker_buy_base": 2431994.8, "taker_buy_quote": 3373043.02025 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.3781, "high": 1.3794, "low": 1.3437, "close": 1.3733, "volume": 7762574.6, "close_time": 1763798399999, "quote_volume": 10555943.39196, "trades": 97372, "taker_buy_base": 4259282.2, "taker_buy_quote": 5792691.82988 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.3733, "high": 1.3734, "low": 1.3302, "close": 1.3497, "volume": 7500745.8, "close_time": 1763812799999, "quote_volume": 10091859.0251, "trades": 108525, "taker_buy_base": 3912562.7, "taker_buy_quote": 5263760.3793 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.3498, "high": 1.3543, "low": 1.3111, "close": 1.3233, "volume": 10427930.4, "close_time": 1763827199999, "quote_volume": 13897318.55319, "trades": 119041, "taker_buy_base": 5391541.1, "taker_buy_quote": 7189282.98602 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.3234, "high": 1.3501, "low": 1.3191, "close": 1.3364, "volume": 6528683.2, "close_time": 1763841599999, "quote_volume": 8711317.87994, "trades": 75181, "taker_buy_base": 3389459.4, "taker_buy_quote": 4523795.37009 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.3364, "high": 1.3682, "low": 1.3182, "close": 1.3451, "volume": 5148660.2, "close_time": 1763855999999, "quote_volume": 6906134.31448, "trades": 66402, "taker_buy_base": 2672562.5, "taker_buy_quote": 3585536.83687 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.345, "high": 1.3956, "low": 1.3415, "close": 1.3906, "volume": 9964756.2, "close_time": 1763870399999, "quote_volume": 13689698.90908, "trades": 91153, "taker_buy_base": 5743767.3, "taker_buy_quote": 7893131.90617 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.3907, "high": 1.408, "low": 1.3469, "close": 1.3596, "volume": 10706331.4, "close_time": 1763884799999, "quote_volume": 14776940.15704, "trades": 88597, "taker_buy_base": 4752072.9, "taker_buy_quote": 6565181.54723 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.3596, "high": 1.3783, "low": 1.3567, "close": 1.372, "volume": 4982730.9, "close_time": 1763899199999, "quote_volume": 6819922.64263, "trades": 59195, "taker_buy_base": 2759932.8, "taker_buy_quote": 3777453.20922 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.372, "high": 1.3887, "low": 1.3516, "close": 1.3754, "volume": 8866393.3, "close_time": 1763913599999, "quote_volume": 12171026.66731, "trades": 92221, "taker_buy_base": 4720853.5, "taker_buy_quote": 6481076.08723 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.3754, "high": 1.3889, "low": 1.3582, "close": 1.3818, "volume": 6634561.9, "close_time": 1763927999999, "quote_volume": 9116860.08443, "trades": 75738, "taker_buy_base": 3446707.0, "taker_buy_quote": 4735884.63737 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.3818, "high": 1.3975, "low": 1.3637, "close": 1.3685, "volume": 7132925.4, "close_time": 1763942399999, "quote_volume": 9859699.22551, "trades": 75271, "taker_buy_base": 2982143.4, "taker_buy_quote": 4122998.01915 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.3684, "high": 1.4022, "low": 1.342, "close": 1.3912, "volume": 10837551.4, "close_time": 1763956799999, "quote_volume": 14858609.20942, "trades": 129277, "taker_buy_base": 5684167.6, "taker_buy_quote": 7801596.75432 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.3912, "high": 1.4187, "low": 1.3675, "close": 1.3943, "volume": 9647612.9, "close_time": 1763971199999, "quote_volume": 13463320.86863, "trades": 114399, "taker_buy_base": 5265640.2, "taker_buy_quote": 7351972.37445 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.3942, "high": 1.3953, "low": 1.355, "close": 1.3835, "volume": 6496093.5, "close_time": 1763985599999, "quote_volume": 8923914.91366, "trades": 76192, "taker_buy_base": 3209727.3, "taker_buy_quote": 4408995.87825 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.3835, "high": 1.4049, "low": 1.3555, "close": 1.3993, "volume": 12754553.9, "close_time": 1763999999999, "quote_volume": 17593457.35011, "trades": 134692, "taker_buy_base": 6720654.1, "taker_buy_quote": 9273746.57035 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.3993, "high": 1.5672, "low": 1.399, "close": 1.5241, "volume": 31116348.3, "close_time": 1764014399999, "quote_volume": 46586251.37312, "trades": 255247, "taker_buy_base": 16078477.1, "taker_buy_quote": 24075939.55839 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.5241, "high": 1.567, "low": 1.5233, "close": 1.5273, "volume": 12618587.2, "close_time": 1764028799999, "quote_volume": 19469811.83392, "trades": 124600, "taker_buy_base": 6857930.7, "taker_buy_quote": 10579788.89334 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.5273, "high": 1.5555, "low": 1.5212, "close": 1.5356, "volume": 7911984.4, "close_time": 1764043199999, "quote_volume": 12181862.40369, "trades": 94375, "taker_buy_base": 3950520.7, "taker_buy_quote": 6085805.58583 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.5355, "high": 1.5727, "low": 1.5236, "close": 1.5261, "volume": 9694032.2, "close_time": 1764057599999, "quote_volume": 15021508.79747, "trades": 95361, "taker_buy_base": 4822229.9, "taker_buy_quote": 7474486.46107 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.5262, "high": 1.5477, "low": 1.4963, "close": 1.529, "volume": 9671131.3, "close_time": 1764071999999, "quote_volume": 14715201.91243, "trades": 106220, "taker_buy_base": 4649218.1, "taker_buy_quote": 7079624.53134 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.5291, "high": 1.5422, "low": 1.4634, "close": 1.4868, "volume": 17112601.0, "close_time": 1764086399999, "quote_volume": 25670056.76271, "trades": 171149, "taker_buy_base": 8313104.9, "taker_buy_quote": 12463362.55512 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.4868, "high": 1.5132, "low": 1.4593, "close": 1.4833, "volume": 11751393.0, "close_time": 1764100799999, "quote_volume": 17498223.35107, "trades": 116559, "taker_buy_base": 6132271.8, "taker_buy_quote": 9131571.05589 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.4833, "high": 1.6181, "low": 1.4833, "close": 1.5636, "volume": 15851147.7, "close_time": 1764115199999, "quote_volume": 24574262.14498, "trades": 169428, "taker_buy_base": 8317390.4, "taker_buy_quote": 12880958.20837 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.5637, "high": 1.5663, "low": 1.5184, "close": 1.5211, "volume": 8098385.9, "close_time": 1764129599999, "quote_volume": 12528752.41634, "trades": 106202, "taker_buy_base": 4300682.5, "taker_buy_quote": 6655877.37678 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.5212, "high": 1.5421, "low": 1.514, "close": 1.5417, "volume": 3987729.4, "close_time": 1764143999999, "quote_volume": 6091802.17585, "trades": 48316, "taker_buy_base": 1997573.7, "taker_buy_quote": 3052038.37127 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.5417, "high": 1.5424, "low": 1.4992, "close": 1.5016, "volume": 6790146.4, "close_time": 1764158399999, "quote_volume": 10307987.27915, "trades": 67068, "taker_buy_base": 3425917.0, "taker_buy_quote": 5203839.86911 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.5015, "high": 1.5094, "low": 1.4698, "close": 1.4808, "volume": 10838047.8, "close_time": 1764172799999, "quote_volume": 16075250.87208, "trades": 133923, "taker_buy_base": 5320133.9, "taker_buy_quote": 7894186.63196 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.4808, "high": 1.5565, "low": 1.4805, "close": 1.5452, "volume": 13202159.7, "close_time": 1764187199999, "quote_volume": 20127318.45177, "trades": 140270, "taker_buy_base": 6914433.5, "taker_buy_quote": 10540794.08449 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.5452, "high": 1.564, "low": 1.5346, "close": 1.5434, "volume": 5087434.8, "close_time": 1764201599999, "quote_volume": 7870061.71501, "trades": 56682, "taker_buy_base": 2527808.5, "taker_buy_quote": 3910378.90529 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.5433, "high": 1.5784, "low": 1.5346, "close": 1.548, "volume": 6616068.5, "close_time": 1764215999999, "quote_volume": 10300497.30815, "trades": 76387, "taker_buy_base": 3418948.7, "taker_buy_quote": 5323424.27471 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.548, "high": 1.5657, "low": 1.5351, "close": 1.5436, "volume": 5257214.4, "close_time": 1764230399999, "quote_volume": 8135074.43021, "trades": 62531, "taker_buy_base": 2425943.8, "taker_buy_quote": 3753360.08136 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.5436, "high": 1.5543, "low": 1.5225, "close": 1.5322, "volume": 5013246.1, "close_time": 1764244799999, "quote_volume": 7697122.84017, "trades": 55636, "taker_buy_base": 2508196.7, "taker_buy_quote": 3851681.57023 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.5322, "high": 1.5508, "low": 1.5174, "close": 1.5462, "volume": 4842955.3, "close_time": 1764259199999, "quote_volume": 7409377.62233, "trades": 54799, "taker_buy_base": 2413601.3, "taker_buy_quote": 3692920.66355 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.5461, "high": 1.581, "low": 1.5451, "close": 1.5724, "volume": 4852557.2, "close_time": 1764273599999, "quote_volume": 7604607.55527, "trades": 60279, "taker_buy_base": 2404382.7, "taker_buy_quote": 3768587.05813 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.5725, "high": 1.5845, "low": 1.5351, "close": 1.5431, "volume": 5081374.6, "close_time": 1764287999999, "quote_volume": 7911383.69736, "trades": 49698, "taker_buy_base": 2318773.4, "taker_buy_quote": 3609985.40143 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.5432, "high": 1.5504, "low": 1.5129, "close": 1.5386, "volume": 4348651.3, "close_time": 1764302399999, "quote_volume": 6657318.53207, "trades": 55118, "taker_buy_base": 2083556.0, "taker_buy_quote": 3190446.12272 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.5386, "high": 1.5421, "low": 1.5107, "close": 1.5194, "volume": 5999084.2, "close_time": 1764316799999, "quote_volume": 9156551.95817, "trades": 50654, "taker_buy_base": 2533297.1, "taker_buy_quote": 3868588.61498 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.5194, "high": 1.5783, "low": 1.5192, "close": 1.5408, "volume": 6509054.3, "close_time": 1764331199999, "quote_volume": 10107849.84963, "trades": 74623, "taker_buy_base": 3303453.1, "taker_buy_quote": 5130735.26476 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.5407, "high": 1.6002, "low": 1.5396, "close": 1.5838, "volume": 10389230.0, "close_time": 1764345599999, "quote_volume": 16371517.57602, "trades": 110802, "taker_buy_base": 4980408.0, "taker_buy_quote": 7848328.96895 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.5837, "high": 1.584, "low": 1.5041, "close": 1.5325, "volume": 9385050.6, "close_time": 1764359999999, "quote_volume": 14394566.67413, "trades": 106911, "taker_buy_base": 4558760.4, "taker_buy_quote": 6988379.84467 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.5325, "high": 1.5363, "low": 1.5122, "close": 1.5212, "volume": 3670291.8, "close_time": 1764374399999, "quote_volume": 5596823.07882, "trades": 42812, "taker_buy_base": 1704880.9, "taker_buy_quote": 2600378.93092 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.5213, "high": 1.5309, "low": 1.5113, "close": 1.5134, "volume": 2135516.6, "close_time": 1764388799999, "quote_volume": 3243928.49546, "trades": 28023, "taker_buy_base": 1019831.7, "taker_buy_quote": 1550178.58978 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.5135, "high": 1.5254, "low": 1.4951, "close": 1.5058, "volume": 2975656.9, "close_time": 1764403199999, "quote_volume": 4488582.64853, "trades": 37053, "taker_buy_base": 1332706.2, "taker_buy_quote": 2011121.41294 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.5058, "high": 1.5203, "low": 1.4927, "close": 1.5131, "volume": 2603420.1, "close_time": 1764417599999, "quote_volume": 3920572.92041, "trades": 30017, "taker_buy_base": 1404608.2, "taker_buy_quote": 2117332.85202 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.5131, "high": 1.5155, "low": 1.4971, "close": 1.5123, "volume": 2626960.6, "close_time": 1764431999999, "quote_volume": 3957437.95551, "trades": 39424, "taker_buy_base": 1226517.6, "taker_buy_quote": 1847839.96312 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.5123, "high": 1.5126, "low": 1.4858, "close": 1.494, "volume": 3528545.2, "close_time": 1764446399999, "quote_volume": 5282363.99432, "trades": 47372, "taker_buy_base": 1356410.4, "taker_buy_quote": 2030451.44846 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.494, "high": 1.5038, "low": 1.4889, "close": 1.4989, "volume": 1656888.2, "close_time": 1764460799999, "quote_volume": 2481636.38126, "trades": 24424, "taker_buy_base": 753360.8, "taker_buy_quote": 1128587.16635 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.4988, "high": 1.5187, "low": 1.4949, "close": 1.5162, "volume": 2361670.7, "close_time": 1764475199999, "quote_volume": 3554767.10595, "trades": 30575, "taker_buy_base": 1273367.2, "taker_buy_quote": 1917406.68556 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.5162, "high": 1.5236, "low": 1.4974, "close": 1.5233, "volume": 2076144.1, "close_time": 1764489599999, "quote_volume": 3133713.17163, "trades": 26736, "taker_buy_base": 945208.5, "taker_buy_quote": 1428522.12241 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.5232, "high": 1.5496, "low": 1.519, "close": 1.5263, "volume": 6356934.6, "close_time": 1764503999999, "quote_volume": 9745657.02549, "trades": 71898, "taker_buy_base": 3021135.1, "taker_buy_quote": 4631991.89058 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.5264, "high": 1.5704, "low": 1.5234, "close": 1.5444, "volume": 6476290.7, "close_time": 1764518399999, "quote_volume": 10031501.96291, "trades": 77745, "taker_buy_base": 3452647.0, "taker_buy_quote": 5350361.12066 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.5444, "high": 1.5553, "low": 1.5366, "close": 1.5432, "volume": 2431783.6, "close_time": 1764532799999, "quote_volume": 3758753.62011, "trades": 38327, "taker_buy_base": 1184194.9, "taker_buy_quote": 1830446.03518 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.5431, "high": 1.5492, "low": 1.4951, "close": 1.4969, "volume": 4095539.1, "close_time": 1764547199999, "quote_volume": 6251396.88621, "trades": 42891, "taker_buy_base": 1888027.6, "taker_buy_quote": 2884343.21744 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.4968, "high": 1.5013, "low": 1.3697, "close": 1.3742, "volume": 21095918.8, "close_time": 1764561599999, "quote_volume": 29858321.198, "trades": 230729, "taker_buy_base": 10536389.2, "taker_buy_quote": 14904047.13017 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.3742, "high": 1.3819, "low": 1.3582, "close": 1.3712, "volume": 9495366.6, "close_time": 1764575999999, "quote_volume": 13011231.7263, "trades": 82357, "taker_buy_base": 4560364.4, "taker_buy_quote": 6250951.53966 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.3713, "high": 1.388, "low": 1.3475, "close": 1.3502, "volume": 6984870.2, "close_time": 1764590399999, "quote_volume": 9566162.0641, "trades": 65295, "taker_buy_base": 2931232.7, "taker_buy_quote": 4021447.96358 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.3503, "high": 1.3646, "low": 1.3039, "close": 1.3287, "volume": 13545680.3, "close_time": 1764604799999, "quote_volume": 18114242.83207, "trades": 141501, "taker_buy_base": 6698231.2, "taker_buy_quote": 8963170.3679 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.3288, "high": 1.3296, "low": 1.3072, "close": 1.3166, "volume": 6169464.3, "close_time": 1764619199999, "quote_volume": 8138794.81447, "trades": 74814, "taker_buy_base": 3313436.5, "taker_buy_quote": 4371954.9973 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.3166, "high": 1.3577, "low": 1.3161, "close": 1.3453, "volume": 7912005.2, "close_time": 1764633599999, "quote_volume": 10602288.12572, "trades": 75208, "taker_buy_base": 4076987.2, "taker_buy_quote": 5465123.31078 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.3452, "high": 1.368, "low": 1.3357, "close": 1.3517, "volume": 3633103.1, "close_time": 1764647999999, "quote_volume": 4903614.69239, "trades": 54607, "taker_buy_base": 1813224.5, "taker_buy_quote": 2448087.81787 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.3519, "high": 1.3646, "low": 1.3453, "close": 1.3477, "volume": 2956229.0, "close_time": 1764662399999, "quote_volume": 4005290.4424, "trades": 35936, "taker_buy_base": 1374437.2, "taker_buy_quote": 1862674.38464 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.3476, "high": 1.3857, "low": 1.3318, "close": 1.3837, "volume": 4817489.6, "close_time": 1764676799999, "quote_volume": 6534149.05372, "trades": 55547, "taker_buy_base": 2494549.9, "taker_buy_quote": 3385619.00168 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.3838, "high": 1.6264, "low": 1.3759, "close": 1.6047, "volume": 24906427.0, "close_time": 1764691199999, "quote_volume": 37495902.01883, "trades": 278165, "taker_buy_base": 13435058.0, "taker_buy_quote": 20219508.23227 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.6048, "high": 1.625, "low": 1.5766, "close": 1.6043, "volume": 19482420.7, "close_time": 1764705599999, "quote_volume": 31145216.16463, "trades": 233823, "taker_buy_base": 10237290.0, "taker_buy_quote": 16368602.27041 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.6044, "high": 1.651, "low": 1.5844, "close": 1.6279, "volume": 14240820.0, "close_time": 1764719999999, "quote_volume": 23046968.55254, "trades": 173821, "taker_buy_base": 8112234.0, "taker_buy_quote": 13126026.32472 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.6279, "high": 1.6899, "low": 1.6165, "close": 1.6354, "volume": 12884327.4, "close_time": 1764734399999, "quote_volume": 21175952.88664, "trades": 154070, "taker_buy_base": 7614603.1, "taker_buy_quote": 12515530.54051 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.6353, "high": 1.7807, "low": 1.6345, "close": 1.753, "volume": 25945086.7, "close_time": 1764748799999, "quote_volume": 44835623.07908, "trades": 288326, "taker_buy_base": 13522200.1, "taker_buy_quote": 23358583.0649 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.7531, "high": 1.7911, "low": 1.6942, "close": 1.7137, "volume": 17452026.4, "close_time": 1764763199999, "quote_volume": 30240261.99175, "trades": 192523, "taker_buy_base": 8875144.1, "taker_buy_quote": 15388172.17596 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.7136, "high": 1.7295, "low": 1.6621, "close": 1.6944, "volume": 17363472.1, "close_time": 1764777599999, "quote_volume": 29435518.0743, "trades": 180285, "taker_buy_base": 8488302.5, "taker_buy_quote": 14402003.25784 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.6943, "high": 1.7081, "low": 1.6572, "close": 1.6722, "volume": 9423312.1, "close_time": 1764791999999, "quote_volume": 15839454.48285, "trades": 100242, "taker_buy_base": 4724593.9, "taker_buy_quote": 7940740.08056 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.6722, "high": 1.7249, "low": 1.6678, "close": 1.6901, "volume": 12223692.8, "close_time": 1764806399999, "quote_volume": 20651455.07501, "trades": 117122, "taker_buy_base": 6551058.9, "taker_buy_quote": 11067811.97171 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.6901, "high": 1.72, "low": 1.6653, "close": 1.674, "volume": 7794784.7, "close_time": 1764820799999, "quote_volume": 13188995.15802, "trades": 91274, "taker_buy_base": 3568417.6, "taker_buy_quote": 6040969.20863 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.674, "high": 1.6797, "low": 1.6524, "close": 1.6686, "volume": 5940219.7, "close_time": 1764835199999, "quote_volume": 9896287.48317, "trades": 62180, "taker_buy_base": 2787468.5, "taker_buy_quote": 4643734.77552 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.6687, "high": 1.685, "low": 1.6591, "close": 1.6714, "volume": 4223870.4, "close_time": 1764849599999, "quote_volume": 7073875.73776, "trades": 47781, "taker_buy_base": 2213889.3, "taker_buy_quote": 3708016.23998 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.6715, "high": 1.7129, "low": 1.6421, "close": 1.6967, "volume": 10926388.4, "close_time": 1764863999999, "quote_volume": 18239699.31777, "trades": 110247, "taker_buy_base": 5498200.4, "taker_buy_quote": 9188400.07371 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.6967, "high": 1.6973, "low": 1.6121, "close": 1.6439, "volume": 11808930.0, "close_time": 1764878399999, "quote_volume": 19572702.09661, "trades": 116674, "taker_buy_base": 5221862.7, "taker_buy_quote": 8651567.48162 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.6439, "high": 1.6708, "low": 1.636, "close": 1.6585, "volume": 4374472.0, "close_time": 1764892799999, "quote_volume": 7233167.04693, "trades": 53933, "taker_buy_base": 2251197.5, "taker_buy_quote": 3722309.57338 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.6584, "high": 1.6772, "low": 1.6448, "close": 1.6507, "volume": 4961243.6, "close_time": 1764907199999, "quote_volume": 8248168.53801, "trades": 58752, "taker_buy_base": 2575880.1, "taker_buy_quote": 4285496.71184 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.6507, "high": 1.6549, "low": 1.627, "close": 1.6445, "volume": 5373238.6, "close_time": 1764921599999, "quote_volume": 8801232.22154, "trades": 67025, "taker_buy_base": 2539285.0, "taker_buy_quote": 4159101.12451 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.6445, "high": 1.6445, "low": 1.6062, "close": 1.6222, "volume": 6165899.3, "close_time": 1764935999999, "quote_volume": 10013453.12929, "trades": 64724, "taker_buy_base": 2874910.2, "taker_buy_quote": 4670216.44918 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.622, "high": 1.6691, "low": 1.602, "close": 1.6362, "volume": 13411816.6, "close_time": 1764950399999, "quote_volume": 21865648.5342, "trades": 138850, "taker_buy_base": 6649892.7, "taker_buy_quote": 10848344.2756 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.6363, "high": 1.6383, "low": 1.5372, "close": 1.568, "volume": 17333082.8, "close_time": 1764964799999, "quote_volume": 27335485.43496, "trades": 171168, "taker_buy_base": 8207516.6, "taker_buy_quote": 12946672.3468 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.568, "high": 1.5715, "low": 1.5326, "close": 1.5558, "volume": 5930204.3, "close_time": 1764979199999, "quote_volume": 9194137.47331, "trades": 61762, "taker_buy_base": 2905975.7, "taker_buy_quote": 4505320.65563 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.5557, "high": 1.5641, "low": 1.5432, "close": 1.5557, "volume": 3292191.7, "close_time": 1764993599999, "quote_volume": 5112110.06636, "trades": 43806, "taker_buy_base": 1564980.1, "taker_buy_quote": 2430354.09075 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.5557, "high": 1.5557, "low": 1.5215, "close": 1.5244, "volume": 3991358.4, "close_time": 1765007999999, "quote_volume": 6133795.66687, "trades": 39438, "taker_buy_base": 1566518.2, "taker_buy_quote": 2408616.01083 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.5245, "high": 1.5367, "low": 1.5105, "close": 1.5232, "volume": 6197032.2, "close_time": 1765022399999, "quote_volume": 9425208.75816, "trades": 55331, "taker_buy_base": 3370329.5, "taker_buy_quote": 5125089.42452 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.5232, "high": 1.5398, "low": 1.5114, "close": 1.5241, "volume": 6694519.3, "close_time": 1765036799999, "quote_volume": 10200831.81428, "trades": 70290, "taker_buy_base": 3158165.1, "taker_buy_quote": 4812650.19072 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.5241, "high": 1.5619, "low": 1.5224, "close": 1.541, "volume": 7066885.7, "close_time": 1765051199999, "quote_volume": 10924144.03992, "trades": 58906, "taker_buy_base": 3326912.2, "taker_buy_quote": 5140170.82452 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.541, "high": 1.5656, "low": 1.5402, "close": 1.5638, "volume": 3573223.6, "close_time": 1765065599999, "quote_volume": 5555638.03837, "trades": 40202, "taker_buy_base": 1894978.5, "taker_buy_quote": 2946475.23546 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.5637, "high": 1.5979, "low": 1.5597, "close": 1.5934, "volume": 5796554.6, "close_time": 1765079999999, "quote_volume": 9167131.4207, "trades": 57543, "taker_buy_base": 3027344.6, "taker_buy_quote": 4786543.22047 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.5934, "high": 1.5952, "low": 1.5689, "close": 1.573, "volume": 4613709.6, "close_time": 1765094399999, "quote_volume": 7296497.20602, "trades": 42677, "taker_buy_base": 2211390.2, "taker_buy_quote": 3495911.76201 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.573, "high": 1.5882, "low": 1.5557, "close": 1.5682, "volume": 4275988.3, "close_time": 1765108799999, "quote_volume": 6711303.10118, "trades": 51468, "taker_buy_base": 2006290.7, "taker_buy_quote": 3149090.64073 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.5682, "high": 1.5995, "low": 1.5123, "close": 1.5839, "volume": 14170105.7, "close_time": 1765123199999, "quote_volume": 21941829.67214, "trades": 150253, "taker_buy_base": 7032381.9, "taker_buy_quote": 10893470.6524 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.5839, "high": 1.6606, "low": 1.549, "close": 1.6503, "volume": 18257087.5, "close_time": 1765137599999, "quote_volume": 29499689.10529, "trades": 190160, "taker_buy_base": 9856613.8, "taker_buy_quote": 15923786.33235 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.6503, "high": 1.6549, "low": 1.5441, "close": 1.5839, "volume": 13332960.1, "close_time": 1765151999999, "quote_volume": 21246133.42539, "trades": 139352, "taker_buy_base": 6565416.8, "taker_buy_quote": 10465479.35825 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.5841, "high": 1.6382, "low": 1.5719, "close": 1.6082, "volume": 9403342.2, "close_time": 1765166399999, "quote_volume": 15111596.94933, "trades": 98416, "taker_buy_base": 4915749.7, "taker_buy_quote": 7901678.40206 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.6083, "high": 1.6358, "low": 1.6057, "close": 1.6219, "volume": 5818577.5, "close_time": 1765180799999, "quote_volume": 9448414.50942, "trades": 58355, "taker_buy_base": 2877809.8, "taker_buy_quote": 4671850.36453 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.6219, "high": 1.6593, "low": 1.6151, "close": 1.6268, "volume": 7978108.0, "close_time": 1765195199999, "quote_volume": 13044143.75168, "trades": 77766, "taker_buy_base": 4231505.0, "taker_buy_quote": 6922019.87544 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.6268, "high": 1.6428, "low": 1.5862, "close": 1.6106, "volume": 13258322.5, "close_time": 1765209599999, "quote_volume": 21390166.41937, "trades": 141939, "taker_buy_base": 6124998.6, "taker_buy_quote": 9887617.50776 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.6106, "high": 1.6302, "low": 1.5935, "close": 1.6052, "volume": 8498142.0, "close_time": 1765223999999, "quote_volume": 13681599.84988, "trades": 91886, "taker_buy_base": 4036005.6, "taker_buy_quote": 6499769.64624 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.6052, "high": 1.6378, "low": 1.6048, "close": 1.6103, "volume": 4394123.2, "close_time": 1765238399999, "quote_volume": 7118878.58875, "trades": 48211, "taker_buy_base": 2247278.7, "taker_buy_quote": 3640303.78684 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.6104, "high": 1.6149, "low": 1.5771, "close": 1.5969, "volume": 4643535.6, "close_time": 1765252799999, "quote_volume": 7393577.16153, "trades": 50013, "taker_buy_base": 2260721.3, "taker_buy_quote": 3601307.93541 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.597, "high": 1.6148, "low": 1.5722, "close": 1.6133, "volume": 4103154.5, "close_time": 1765267199999, "quote_volume": 6524128.03479, "trades": 46505, "taker_buy_base": 1838523.9, "taker_buy_quote": 2925274.26554 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.6133, "high": 1.625, "low": 1.5927, "close": 1.6048, "volume": 4423624.8, "close_time": 1765281599999, "quote_volume": 7114024.56934, "trades": 48292, "taker_buy_base": 2088983.7, "taker_buy_quote": 3359365.96367 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.6048, "high": 1.6614, "low": 1.5896, "close": 1.658, "volume": 11443495.3, "close_time": 1765295999999, "quote_volume": 18562883.94444, "trades": 114928, "taker_buy_base": 5814393.0, "taker_buy_quote": 9445306.85689 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.658, "high": 1.7281, "low": 1.658, "close": 1.6873, "volume": 18463275.6, "close_time": 1765310399999, "quote_volume": 31350288.24542, "trades": 190668, "taker_buy_base": 9461715.8, "taker_buy_quote": 16060800.68657 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.6872, "high": 1.6925, "low": 1.6308, "close": 1.6595, "volume": 8182948.8, "close_time": 1765324799999, "quote_volume": 13585950.05915, "trades": 76554, "taker_buy_base": 3811234.2, "taker_buy_quote": 6329894.55097 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.6595, "high": 1.6731, "low": 1.6317, "close": 1.6344, "volume": 5020337.8, "close_time": 1765339199999, "quote_volume": 8274418.17573, "trades": 56247, "taker_buy_base": 2152647.8, "taker_buy_quote": 3548654.36321 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.6344, "high": 1.6449, "low": 1.6168, "close": 1.6266, "volume": 5555830.2, "close_time": 1765353599999, "quote_volume": 9067563.11096, "trades": 47974, "taker_buy_base": 2798130.4, "taker_buy_quote": 4568520.59006 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.6267, "high": 1.6512, "low": 1.5996, "close": 1.6125, "volume": 7955162.8, "close_time": 1765367999999, "quote_volume": 12889213.31474, "trades": 84204, "taker_buy_base": 3669348.5, "taker_buy_quote": 5948133.74435 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.6124, "high": 1.6208, "low": 1.6007, "close": 1.6106, "volume": 5150259.0, "close_time": 1765382399999, "quote_volume": 8298868.69581, "trades": 67032, "taker_buy_base": 2394974.6, "taker_buy_quote": 3860110.85068 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.6107, "high": 1.6894, "low": 1.6064, "close": 1.6682, "volume": 20167336.7, "close_time": 1765396799999, "quote_volume": 33318059.2076, "trades": 191791, "taker_buy_base": 9666567.0, "taker_buy_quote": 15975442.83597 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.6683, "high": 1.7173, "low": 1.6027, "close": 1.6147, "volume": 17421302.9, "close_time": 1765411199999, "quote_volume": 28866228.47571, "trades": 164012, "taker_buy_base": 8255096.9, "taker_buy_quote": 13703865.25931 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.6146, "high": 1.6203, "low": 1.5329, "close": 1.5365, "volume": 11932766.9, "close_time": 1765425599999, "quote_volume": 18673801.64352, "trades": 117057, "taker_buy_base": 5389529.1, "taker_buy_quote": 8427213.42376 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.5366, "high": 1.5649, "low": 1.5294, "close": 1.5489, "volume": 6442067.3, "close_time": 1765439999999, "quote_volume": 9988579.37525, "trades": 63313, "taker_buy_base": 3389216.4, "taker_buy_quote": 5256858.33541 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.5489, "high": 1.5511, "low": 1.5352, "close": 1.5451, "volume": 3799194.2, "close_time": 1765454399999, "quote_volume": 5863286.30345, "trades": 43059, "taker_buy_base": 2016312.3, "taker_buy_quote": 3111823.74261 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.5451, "high": 1.5614, "low": 1.52, "close": 1.5417, "volume": 9168506.4, "close_time": 1765468799999, "quote_volume": 14116404.40428, "trades": 88489, "taker_buy_base": 4443777.7, "taker_buy_quote": 6844235.93317 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.5416, "high": 1.5807, "low": 1.5268, "close": 1.5608, "volume": 8359203.8, "close_time": 1765483199999, "quote_volume": 13016103.22806, "trades": 82398, "taker_buy_base": 4576236.1, "taker_buy_quote": 7121779.95062 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.561, "high": 1.6355, "low": 1.5589, "close": 1.6121, "volume": 13166994.7, "close_time": 1765497599999, "quote_volume": 21170772.68193, "trades": 137191, "taker_buy_base": 6883965.0, "taker_buy_quote": 11065631.73468 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.612, "high": 1.6452, "low": 1.5944, "close": 1.628, "volume": 7101695.3, "close_time": 1765511999999, "quote_volume": 11529202.35342, "trades": 70890, "taker_buy_base": 3833829.1, "taker_buy_quote": 6229982.5754 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.6279, "high": 1.6648, "low": 1.6218, "close": 1.6593, "volume": 6426645.1, "close_time": 1765526399999, "quote_volume": 10566096.42962, "trades": 63763, "taker_buy_base": 3422264.1, "taker_buy_quote": 5624640.37032 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.6593, "high": 1.6596, "low": 1.6264, "close": 1.6445, "volume": 5059690.2, "close_time": 1765540799999, "quote_volume": 8303074.53346, "trades": 57293, "taker_buy_base": 2453941.0, "taker_buy_quote": 4026800.51678 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.6444, "high": 1.6613, "low": 1.5605, "close": 1.5655, "volume": 13515469.5, "close_time": 1765555199999, "quote_volume": 21810328.05544, "trades": 131878, "taker_buy_base": 6339882.9, "taker_buy_quote": 10243678.56554 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.5654, "high": 1.5779, "low": 1.5376, "close": 1.5585, "volume": 12245956.7, "close_time": 1765569599999, "quote_volume": 19068776.48138, "trades": 139430, "taker_buy_base": 6287814.8, "taker_buy_quote": 9792789.89467 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.5585, "high": 1.5711, "low": 1.5522, "close": 1.5594, "volume": 3119329.0, "close_time": 1765583999999, "quote_volume": 4867262.93881, "trades": 31555, "taker_buy_base": 1482419.7, "taker_buy_quote": 2314236.5325 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.5595, "high": 1.5873, "low": 1.5562, "close": 1.5789, "volume": 2723552.1, "close_time": 1765598399999, "quote_volume": 4286259.6546, "trades": 28316, "taker_buy_base": 1384633.0, "taker_buy_quote": 2179034.36899 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.5789, "high": 1.5907, "low": 1.574, "close": 1.5854, "volume": 2531400.2, "close_time": 1765612799999, "quote_volume": 4000153.17397, "trades": 21058, "taker_buy_base": 1204952.8, "taker_buy_quote": 1904604.61326 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.5854, "high": 1.619, "low": 1.5842, "close": 1.607, "volume": 4863604.9, "close_time": 1765627199999, "quote_volume": 7811936.59494, "trades": 46138, "taker_buy_base": 2252543.3, "taker_buy_quote": 3616896.59712 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.607, "high": 1.6176, "low": 1.5953, "close": 1.6039, "volume": 5029122.4, "close_time": 1765641599999, "quote_volume": 8070767.56486, "trades": 41670, "taker_buy_base": 2283443.3, "taker_buy_quote": 3664004.90578 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.6039, "high": 1.6145, "low": 1.5978, "close": 1.6122, "volume": 2849929.0, "close_time": 1765655999999, "quote_volume": 4582040.10913, "trades": 31491, "taker_buy_base": 1410016.2, "taker_buy_quote": 2266932.52293 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.6123, "high": 1.6134, "low": 1.5863, "close": 1.6051, "volume": 3295108.8, "close_time": 1765670399999, "quote_volume": 5271290.95418, "trades": 31812, "taker_buy_base": 1550528.8, "taker_buy_quote": 2480961.76206 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.6052, "high": 1.63, "low": 1.5959, "close": 1.606, "volume": 3458961.3, "close_time": 1765684799999, "quote_volume": 5580693.34768, "trades": 36267, "taker_buy_base": 1834469.8, "taker_buy_quote": 2959093.80016 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.6059, "high": 1.6121, "low": 1.5876, "close": 1.5998, "volume": 2951591.1, "close_time": 1765699199999, "quote_volume": 4714962.85014, "trades": 29791, "taker_buy_base": 1360008.0, "taker_buy_quote": 2173266.64726 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.5998, "high": 1.6133, "low": 1.5704, "close": 1.6, "volume": 6019625.3, "close_time": 1765713599999, "quote_volume": 9601148.08521, "trades": 56227, "taker_buy_base": 2703047.9, "taker_buy_quote": 4312898.91584 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.6, "high": 1.6431, "low": 1.5817, "close": 1.5862, "volume": 12435241.0, "close_time": 1765727999999, "quote_volume": 20042950.29863, "trades": 119852, "taker_buy_base": 6303542.3, "taker_buy_quote": 10162370.04833 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.5861, "high": 1.6046, "low": 1.5564, "close": 1.5629, "volume": 6481840.9, "close_time": 1765742399999, "quote_volume": 10210270.98254, "trades": 71757, "taker_buy_base": 3324983.1, "taker_buy_quote": 5238995.39203 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.5629, "high": 1.5734, "low": 1.5248, "close": 1.5535, "volume": 7581143.4, "close_time": 1765756799999, "quote_volume": 11759847.62828, "trades": 85117, "taker_buy_base": 3860155.6, "taker_buy_quote": 5988005.22975 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.5534, "high": 1.6046, "low": 1.5478, "close": 1.5696, "volume": 6743881.5, "close_time": 1765771199999, "quote_volume": 10623707.03394, "trades": 79781, "taker_buy_base": 3697875.4, "taker_buy_quote": 5824210.25833 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.5696, "high": 1.5859, "low": 1.5577, "close": 1.5657, "volume": 7433687.6, "close_time": 1765785599999, "quote_volume": 11683063.68673, "trades": 63901, "taker_buy_base": 3897537.4, "taker_buy_quote": 6128401.8602 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.5657, "high": 1.5792, "low": 1.5595, "close": 1.5655, "volume": 3045919.1, "close_time": 1765799999999, "quote_volume": 4780337.7573, "trades": 35893, "taker_buy_base": 1568597.1, "taker_buy_quote": 2461420.08487 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.5654, "high": 1.5803, "low": 1.4657, "close": 1.4865, "volume": 20309907.3, "close_time": 1765814399999, "quote_volume": 30759978.81156, "trades": 209885, "taker_buy_base": 9120954.8, "taker_buy_quote": 13798315.23433 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.4866, "high": 1.4932, "low": 1.4305, "close": 1.4607, "volume": 11916081.9, "close_time": 1765828799999, "quote_volume": 17431668.27849, "trades": 132769, "taker_buy_base": 5953463.7, "taker_buy_quote": 8708978.58289 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.4606, "high": 1.4726, "low": 1.4417, "close": 1.4708, "volume": 7331009.2, "close_time": 1765843199999, "quote_volume": 10679748.00797, "trades": 69481, "taker_buy_base": 4136780.3, "taker_buy_quote": 6028854.8945 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.4708, "high": 1.4775, "low": 1.4403, "close": 1.4563, "volume": 5773452.4, "close_time": 1765857599999, "quote_volume": 8409801.00322, "trades": 66647, "taker_buy_base": 2639079.9, "taker_buy_quote": 3843962.72292 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.4563, "high": 1.482, "low": 1.4383, "close": 1.4542, "volume": 4987314.4, "close_time": 1765871999999, "quote_volume": 7297704.38681, "trades": 61061, "taker_buy_base": 2570974.8, "taker_buy_quote": 3764652.57758 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.4542, "high": 1.5178, "low": 1.4535, "close": 1.5148, "volume": 6022339.6, "close_time": 1765886399999, "quote_volume": 8953230.15157, "trades": 65777, "taker_buy_base": 3197500.3, "taker_buy_quote": 4754973.46818 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.5147, "high": 1.5345, "low": 1.4783, "close": 1.526, "volume": 17785203.6, "close_time": 1765900799999, "quote_volume": 26827981.87057, "trades": 207718, "taker_buy_base": 8604208.9, "taker_buy_quote": 12983239.20058 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.526, "high": 1.5272, "low": 1.4978, "close": 1.5101, "volume": 7350130.9, "close_time": 1765915199999, "quote_volume": 11107884.80308, "trades": 86666, "taker_buy_base": 3829454.5, "taker_buy_quote": 5789488.11258 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.51, "high": 1.5264, "low": 1.5023, "close": 1.5114, "volume": 3652471.1, "close_time": 1765929599999, "quote_volume": 5526977.70357, "trades": 39468, "taker_buy_base": 1843445.7, "taker_buy_quote": 2789110.20343 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.5113, "high": 1.5154, "low": 1.4801, "close": 1.4904, "volume": 4918453.0, "close_time": 1765943999999, "quote_volume": 7363068.0657, "trades": 42990, "taker_buy_base": 2349248.0, "taker_buy_quote": 3517402.57724 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.4904, "high": 1.4937, "low": 1.468, "close": 1.4853, "volume": 5490020.5, "close_time": 1765958399999, "quote_volume": 8130114.9299, "trades": 48567, "taker_buy_base": 2654278.6, "taker_buy_quote": 3931068.13171 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.4853, "high": 1.4853, "low": 1.4613, "close": 1.4783, "volume": 3879142.6, "close_time": 1765972799999, "quote_volume": 5710801.45036, "trades": 36337, "taker_buy_base": 2083787.4, "taker_buy_quote": 3068362.56578 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.4783, "high": 1.5465, "low": 1.462, "close": 1.474, "volume": 20073255.7, "close_time": 1765987199999, "quote_volume": 30159989.44744, "trades": 179404, "taker_buy_base": 9807145.3, "taker_buy_quote": 14743313.60772 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.4739, "high": 1.4849, "low": 1.4021, "close": 1.4248, "volume": 19574960.1, "close_time": 1766001599999, "quote_volume": 28104739.68445, "trades": 183621, "taker_buy_base": 9528265.9, "taker_buy_quote": 13682658.42635 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.4248, "high": 1.4414, "low": 1.4108, "close": 1.4236, "volume": 4889975.0, "close_time": 1766015999999, "quote_volume": 6970261.84255, "trades": 46877, "taker_buy_base": 2568727.3, "taker_buy_quote": 3661544.22139 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.4237, "high": 1.4256, "low": 1.3972, "close": 1.4086, "volume": 4778701.9, "close_time": 1766030399999, "quote_volume": 6746714.52915, "trades": 45384, "taker_buy_base": 2241886.1, "taker_buy_quote": 3166720.73669 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.4087, "high": 1.415, "low": 1.3918, "close": 1.3978, "volume": 5084172.0, "close_time": 1766044799999, "quote_volume": 7124197.42784, "trades": 41464, "taker_buy_base": 2532472.6, "taker_buy_quote": 3548243.4435 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.3978, "high": 1.411, "low": 1.3941, "close": 1.4014, "volume": 4874058.2, "close_time": 1766059199999, "quote_volume": 6839784.00668, "trades": 48184, "taker_buy_base": 2722450.7, "taker_buy_quote": 3821090.12119 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.4015, "high": 1.4748, "low": 1.3987, "close": 1.4364, "volume": 19362256.8, "close_time": 1766073599999, "quote_volume": 27900382.2706, "trades": 184602, "taker_buy_base": 9842237.1, "taker_buy_quote": 14184910.41986 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.4362, "high": 1.4411, "low": 1.3268, "close": 1.3309, "volume": 22793698.8, "close_time": 1766087999999, "quote_volume": 31283274.92501, "trades": 218552, "taker_buy_base": 10414716.6, "taker_buy_quote": 14304164.62551 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.3308, "high": 1.3623, "low": 1.3294, "close": 1.3466, "volume": 7035550.4, "close_time": 1766102399999, "quote_volume": 9480123.72922, "trades": 79671, "taker_buy_base": 3720896.2, "taker_buy_quote": 5015499.19603 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.3467, "high": 1.3967, "low": 1.3283, "close": 1.3786, "volume": 10877625.3, "close_time": 1766116799999, "quote_volume": 14754421.6118, "trades": 114280, "taker_buy_base": 5645541.4, "taker_buy_quote": 7664524.48423 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.3786, "high": 1.4635, "low": 1.375, "close": 1.4351, "volume": 10469013.0, "close_time": 1766131199999, "quote_volume": 14770335.22822, "trades": 110302, "taker_buy_base": 5486979.9, "taker_buy_quote": 7744836.86636 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.435, "high": 1.4406, "low": 1.4162, "close": 1.429, "volume": 6286088.0, "close_time": 1766145599999, "quote_volume": 8972013.04896, "trades": 71949, "taker_buy_base": 3049630.4, "taker_buy_quote": 4354089.23148 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.4291, "high": 1.4798, "low": 1.422, "close": 1.4359, "volume": 11412208.5, "close_time": 1766159999999, "quote_volume": 16497348.50566, "trades": 144091, "taker_buy_base": 5592430.6, "taker_buy_quote": 8089327.47151 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.4358, "high": 1.4904, "low": 1.4327, "close": 1.4791, "volume": 10607821.0, "close_time": 1766174399999, "quote_volume": 15466733.3195, "trades": 121783, "taker_buy_base": 5554122.2, "taker_buy_quote": 8105165.88092 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.4792, "high": 1.4979, "low": 1.4657, "close": 1.4821, "volume": 5380665.5, "close_time": 1766188799999, "quote_volume": 7978793.00696, "trades": 65908, "taker_buy_base": 2700328.7, "taker_buy_quote": 4006158.23892 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.4821, "high": 1.4824, "low": 1.4631, "close": 1.4732, "volume": 2633428.3, "close_time": 1766203199999, "quote_volume": 3873067.40117, "trades": 30241, "taker_buy_base": 1244872.2, "taker_buy_quote": 1831008.77143 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.4731, "high": 1.4747, "low": 1.4577, "close": 1.4735, "volume": 3803510.6, "close_time": 1766217599999, "quote_volume": 5582157.00617, "trades": 36258, "taker_buy_base": 2180822.5, "taker_buy_quote": 3201569.09353 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.4735, "high": 1.4854, "low": 1.4635, "close": 1.4739, "volume": 2766811.2, "close_time": 1766231999999, "quote_volume": 4081319.08633, "trades": 29530, "taker_buy_base": 1495739.6, "taker_buy_quote": 2207474.55092 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.4739, "high": 1.4752, "low": 1.4535, "close": 1.4626, "volume": 3342794.3, "close_time": 1766246399999, "quote_volume": 4886491.77503, "trades": 33833, "taker_buy_base": 1398795.2, "taker_buy_quote": 2044752.01347 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.4627, "high": 1.4649, "low": 1.4512, "close": 1.4558, "volume": 1906609.1, "close_time": 1766260799999, "quote_volume": 2781059.17517, "trades": 19545, "taker_buy_base": 883267.8, "taker_buy_quote": 1288429.34873 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.4557, "high": 1.4611, "low": 1.452, "close": 1.4545, "volume": 1682148.4, "close_time": 1766275199999, "quote_volume": 2448243.52854, "trades": 17715, "taker_buy_base": 918796.0, "taker_buy_quote": 1337303.76073 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.4544, "high": 1.4607, "low": 1.4354, "close": 1.4452, "volume": 2497887.1, "close_time": 1766289599999, "quote_volume": 3613546.81829, "trades": 29576, "taker_buy_base": 1200490.9, "taker_buy_quote": 1736975.46646 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.4452, "high": 1.448, "low": 1.4393, "close": 1.4432, "volume": 1648842.1, "close_time": 1766303999999, "quote_volume": 2378317.56233, "trades": 16148, "taker_buy_base": 905095.1, "taker_buy_quote": 1305305.73261 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.4431, "high": 1.4774, "low": 1.4385, "close": 1.4593, "volume": 5306290.9, "close_time": 1766318399999, "quote_volume": 7756175.44436, "trades": 51404, "taker_buy_base": 3002490.6, "taker_buy_quote": 4388156.22208 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.4593, "high": 1.4686, "low": 1.4139, "close": 1.4306, "volume": 8457546.9, "close_time": 1766332799999, "quote_volume": 12111462.26372, "trades": 83299, "taker_buy_base": 4110794.9, "taker_buy_quote": 5886207.55624 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.4306, "high": 1.4504, "low": 1.4236, "close": 1.4458, "volume": 3863258.1, "close_time": 1766347199999, "quote_volume": 5561871.95387, "trades": 38047, "taker_buy_base": 2034728.3, "taker_buy_quote": 2929519.36843 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.4458, "high": 1.4583, "low": 1.4284, "close": 1.4453, "volume": 2768315.4, "close_time": 1766361599999, "quote_volume": 3990973.29681, "trades": 33895, "taker_buy_base": 1308604.9, "taker_buy_quote": 1887763.47788 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.4453, "high": 1.4832, "low": 1.4295, "close": 1.4532, "volume": 7853270.4, "close_time": 1766375999999, "quote_volume": 11443398.3582, "trades": 101120, "taker_buy_base": 4146174.6, "taker_buy_quote": 6044974.00264 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.4533, "high": 1.4645, "low": 1.4451, "close": 1.4548, "volume": 2868353.9, "close_time": 1766390399999, "quote_volume": 4172631.29097, "trades": 36413, "taker_buy_base": 1552715.5, "taker_buy_quote": 2258665.04186 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.4548, "high": 1.4764, "low": 1.453, "close": 1.4693, "volume": 5539014.0, "close_time": 1766404799999, "quote_volume": 8119729.12048, "trades": 56474, "taker_buy_base": 3048014.6, "taker_buy_quote": 4469925.40801 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.4694, "high": 1.4918, "low": 1.4636, "close": 1.4819, "volume": 8024068.1, "close_time": 1766419199999, "quote_volume": 11846047.62646, "trades": 105777, "taker_buy_base": 3684181.9, "taker_buy_quote": 5442910.23361 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.4818, "high": 1.4899, "low": 1.4349, "close": 1.4387, "volume": 5749495.5, "close_time": 1766433599999, "quote_volume": 8417993.55461, "trades": 65671, "taker_buy_base": 2319263.1, "taker_buy_quote": 3401088.66666 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.4387, "high": 1.4637, "low": 1.4317, "close": 1.4626, "volume": 3725993.6, "close_time": 1766447999999, "quote_volume": 5391380.25633, "trades": 48727, "taker_buy_base": 2096197.0, "taker_buy_quote": 3033705.91423 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.4626, "high": 1.4709, "low": 1.4362, "close": 1.4482, "volume": 3275804.7, "close_time": 1766462399999, "quote_volume": 4765979.89879, "trades": 44124, "taker_buy_base": 1660793.5, "taker_buy_quote": 2418373.278 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.4481, "high": 1.4535, "low": 1.4248, "close": 1.4275, "volume": 3936057.6, "close_time": 1766476799999, "quote_volume": 5649032.40114, "trades": 45193, "taker_buy_base": 1602336.0, "taker_buy_quote": 2299395.35557 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.4275, "high": 1.4455, "low": 1.4259, "close": 1.4439, "volume": 2225785.3, "close_time": 1766491199999, "quote_volume": 3194386.36352, "trades": 28787, "taker_buy_base": 1190464.2, "taker_buy_quote": 1708206.5329 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.4439, "high": 1.4447, "low": 1.4052, "close": 1.4319, "volume": 6832305.8, "close_time": 1766505599999, "quote_volume": 9755128.36413, "trades": 82591, "taker_buy_base": 3357492.0, "taker_buy_quote": 4795351.80756 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.4319, "high": 1.448, "low": 1.42, "close": 1.442, "volume": 5028918.4, "close_time": 1766519999999, "quote_volume": 7231141.43647, "trades": 60446, "taker_buy_base": 2738516.0, "taker_buy_quote": 3937642.41094 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.4421, "high": 1.4577, "low": 1.4262, "close": 1.4362, "volume": 2919201.8, "close_time": 1766534399999, "quote_volume": 4201295.10299, "trades": 33629, "taker_buy_base": 1440422.1, "taker_buy_quote": 2073995.52972 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.4363, "high": 1.4398, "low": 1.3949, "close": 1.4144, "volume": 4784214.3, "close_time": 1766548799999, "quote_volume": 6765117.08341, "trades": 44603, "taker_buy_base": 1931098.8, "taker_buy_quote": 2729919.18986 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.4143, "high": 1.4183, "low": 1.3961, "close": 1.4033, "volume": 4641526.1, "close_time": 1766563199999, "quote_volume": 6533558.59541, "trades": 46396, "taker_buy_base": 2485396.0, "taker_buy_quote": 3501248.91893 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.4034, "high": 1.417, "low": 1.396, "close": 1.4123, "volume": 2738358.3, "close_time": 1766577599999, "quote_volume": 3851523.52438, "trades": 28728, "taker_buy_base": 1424738.4, "taker_buy_quote": 2003458.21381 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.4124, "high": 1.4235, "low": 1.3884, "close": 1.4148, "volume": 5161478.1, "close_time": 1766591999999, "quote_volume": 7271678.37637, "trades": 52956, "taker_buy_base": 2420137.2, "taker_buy_quote": 3410496.64423 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.4147, "high": 1.4295, "low": 1.4075, "close": 1.4168, "volume": 4521904.1, "close_time": 1766606399999, "quote_volume": 6408597.50628, "trades": 50371, "taker_buy_base": 2051181.6, "taker_buy_quote": 2908001.49609 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.4169, "high": 1.4286, "low": 1.4129, "close": 1.4155, "volume": 3259671.1, "close_time": 1766620799999, "quote_volume": 4626980.23087, "trades": 32993, "taker_buy_base": 1525393.5, "taker_buy_quote": 2165888.70634 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.4155, "high": 1.4223, "low": 1.4085, "close": 1.4174, "volume": 1782722.8, "close_time": 1766635199999, "quote_volume": 2522636.06488, "trades": 21406, "taker_buy_base": 850301.2, "taker_buy_quote": 1203486.60218 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.4175, "high": 1.4205, "low": 1.407, "close": 1.4118, "volume": 1820941.2, "close_time": 1766649599999, "quote_volume": 2574487.75898, "trades": 22421, "taker_buy_base": 763637.6, "taker_buy_quote": 1079647.89066 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.4117, "high": 1.4194, "low": 1.3902, "close": 1.3993, "volume": 3828389.7, "close_time": 1766663999999, "quote_volume": 5369198.60417, "trades": 34802, "taker_buy_base": 1545523.4, "taker_buy_quote": 2168065.65864 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.3992, "high": 1.4262, "low": 1.394, "close": 1.4161, "volume": 4925560.5, "close_time": 1766678399999, "quote_volume": 6929786.78735, "trades": 42917, "taker_buy_base": 2274213.4, "taker_buy_quote": 3201812.18662 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.4161, "high": 1.4237, "low": 1.4037, "close": 1.4115, "volume": 4036030.1, "close_time": 1766692799999, "quote_volume": 5705915.22536, "trades": 37533, "taker_buy_base": 1832100.0, "taker_buy_quote": 2591028.16519 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.4115, "high": 1.4129, "low": 1.3537, "close": 1.3631, "volume": 6990550.6, "close_time": 1766707199999, "quote_volume": 9630057.18576, "trades": 64775, "taker_buy_base": 2742894.1, "taker_buy_quote": 3774147.71271 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.363, "high": 1.4194, "low": 1.3569, "close": 1.4034, "volume": 8742963.1, "close_time": 1766721599999, "quote_volume": 12172653.55149, "trades": 94115, "taker_buy_base": 4388253.4, "taker_buy_quote": 6118061.9735 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.4035, "high": 1.4135, "low": 1.3927, "close": 1.3987, "volume": 3251858.6, "close_time": 1766735999999, "quote_volume": 4567557.77291, "trades": 33735, "taker_buy_base": 1599295.3, "taker_buy_quote": 2247340.06403 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.3986, "high": 1.4148, "low": 1.398, "close": 1.4061, "volume": 2094527.8, "close_time": 1766750399999, "quote_volume": 2946523.91341, "trades": 24735, "taker_buy_base": 1078228.4, "taker_buy_quote": 1517308.09667 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.406, "high": 1.4133, "low": 1.3702, "close": 1.3884, "volume": 6393292.7, "close_time": 1766764799999, "quote_volume": 8890767.2165, "trades": 68455, "taker_buy_base": 2972986.2, "taker_buy_quote": 4134775.9313 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.3885, "high": 1.3944, "low": 1.3751, "close": 1.393, "volume": 3515681.0, "close_time": 1766779199999, "quote_volume": 4869724.5976, "trades": 44112, "taker_buy_base": 1580707.6, "taker_buy_quote": 2190145.91224 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.3929, "high": 1.4034, "low": 1.39, "close": 1.3982, "volume": 2219658.1, "close_time": 1766793599999, "quote_volume": 3101889.7061, "trades": 19460, "taker_buy_base": 1163226.2, "taker_buy_quote": 1626080.73987 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.3983, "high": 1.4086, "low": 1.3959, "close": 1.408, "volume": 1628508.6, "close_time": 1766807999999, "quote_volume": 2280907.33147, "trades": 16138, "taker_buy_base": 738390.7, "taker_buy_quote": 1034309.96412 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.4079, "high": 1.4106, "low": 1.3999, "close": 1.4016, "volume": 1890162.1, "close_time": 1766822399999, "quote_volume": 2655521.22136, "trades": 18206, "taker_buy_base": 1092419.4, "taker_buy_quote": 1535475.04091 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.4016, "high": 1.4164, "low": 1.3939, "close": 1.4118, "volume": 2908897.5, "close_time": 1766836799999, "quote_volume": 4089918.50647, "trades": 27115, "taker_buy_base": 1459303.8, "taker_buy_quote": 2052104.67135 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.4119, "high": 1.4286, "low": 1.4094, "close": 1.4257, "volume": 3080269.7, "close_time": 1766851199999, "quote_volume": 4369880.55056, "trades": 29040, "taker_buy_base": 1750722.1, "taker_buy_quote": 2483845.39256 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.4258, "high": 1.4302, "low": 1.4192, "close": 1.4218, "volume": 2603376.1, "close_time": 1766865599999, "quote_volume": 3707192.60466, "trades": 22176, "taker_buy_base": 1292421.9, "taker_buy_quote": 1840749.43884 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.4218, "high": 1.4584, "low": 1.4178, "close": 1.4514, "volume": 4351430.6, "close_time": 1766879999999, "quote_volume": 6260460.90366, "trades": 43340, "taker_buy_base": 2513092.7, "taker_buy_quote": 3615015.44842 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.4513, "high": 1.4567, "low": 1.441, "close": 1.4521, "volume": 2301231.8, "close_time": 1766894399999, "quote_volume": 3334579.0039, "trades": 26751, "taker_buy_base": 1184432.4, "taker_buy_quote": 1716486.53814 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.4521, "high": 1.4564, "low": 1.4452, "close": 1.4516, "volume": 1506830.5, "close_time": 1766908799999, "quote_volume": 2186568.52556, "trades": 19378, "taker_buy_base": 760120.9, "taker_buy_quote": 1103070.39826 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.4516, "high": 1.4591, "low": 1.4459, "close": 1.4559, "volume": 2831600.0, "close_time": 1766923199999, "quote_volume": 4112492.42892, "trades": 27827, "taker_buy_base": 1311540.3, "taker_buy_quote": 1905338.95929 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.4559, "high": 1.4683, "low": 1.4532, "close": 1.4547, "volume": 3776623.2, "close_time": 1766937599999, "quote_volume": 5515866.88637, "trades": 40758, "taker_buy_base": 1815250.6, "taker_buy_quote": 2650762.65562 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.4547, "high": 1.4712, "low": 1.434, "close": 1.437, "volume": 5091579.5, "close_time": 1766951999999, "quote_volume": 7381684.20899, "trades": 43650, "taker_buy_base": 2307993.1, "taker_buy_quote": 3347353.2984 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.4369, "high": 1.4491, "low": 1.427, "close": 1.4466, "volume": 2806411.6, "close_time": 1766966399999, "quote_volume": 4035132.20418, "trades": 26914, "taker_buy_base": 1271444.7, "taker_buy_quote": 1828795.10799 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.4466, "high": 1.5032, "low": 1.4432, "close": 1.498, "volume": 9075408.2, "close_time": 1766980799999, "quote_volume": 13398179.64698, "trades": 80085, "taker_buy_base": 4870916.2, "taker_buy_quote": 7191618.60433 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.4979, "high": 1.5165, "low": 1.4862, "close": 1.4949, "volume": 8177169.0, "close_time": 1766995199999, "quote_volume": 12272302.35316, "trades": 61702, "taker_buy_base": 4083320.0, "taker_buy_quote": 6129821.21542 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.495, "high": 1.4988, "low": 1.4506, "close": 1.4572, "volume": 7795663.9, "close_time": 1767009599999, "quote_volume": 11461396.19259, "trades": 58350, "taker_buy_base": 3449579.6, "taker_buy_quote": 5072437.50587 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.4573, "high": 1.4631, "low": 1.4342, "close": 1.4487, "volume": 11283463.1, "close_time": 1767023999999, "quote_volume": 16335136.52435, "trades": 80726, "taker_buy_base": 5225276.1, "taker_buy_quote": 7567808.93959 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.4487, "high": 1.4511, "low": 1.4314, "close": 1.4417, "volume": 5044060.0, "close_time": 1767038399999, "quote_volume": 7269649.24767, "trades": 36751, "taker_buy_base": 2411258.8, "taker_buy_quote": 3475446.94866 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.4416, "high": 1.449, "low": 1.4347, "close": 1.4398, "volume": 1907978.8, "close_time": 1767052799999, "quote_volume": 2750779.83979, "trades": 20959, "taker_buy_base": 899047.2, "taker_buy_quote": 1296199.02637 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.4399, "high": 1.4413, "low": 1.4172, "close": 1.4343, "volume": 3359979.3, "close_time": 1767067199999, "quote_volume": 4801751.07504, "trades": 28897, "taker_buy_base": 1720189.4, "taker_buy_quote": 2458438.94579 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.4344, "high": 1.4366, "low": 1.4194, "close": 1.4277, "volume": 3801234.0, "close_time": 1767081599999, "quote_volume": 5432281.03148, "trades": 28046, "taker_buy_base": 1905703.7, "taker_buy_quote": 2723405.22668 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.4278, "high": 1.4461, "low": 1.4272, "close": 1.4375, "volume": 4243547.9, "close_time": 1767095999999, "quote_volume": 6110727.66358, "trades": 38206, "taker_buy_base": 2080333.1, "taker_buy_quote": 2995573.60452 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.4376, "high": 1.452, "low": 1.4275, "close": 1.4459, "volume": 6517574.4, "close_time": 1767110399999, "quote_volume": 9378342.26892, "trades": 56573, "taker_buy_base": 3143300.9, "taker_buy_quote": 4524475.00071 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.446, "high": 1.453, "low": 1.4248, "close": 1.4318, "volume": 5557794.5, "close_time": 1767124799999, "quote_volume": 7992487.04365, "trades": 47600, "taker_buy_base": 2693068.5, "taker_buy_quote": 3873713.40971 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.4317, "high": 1.4375, "low": 1.4263, "close": 1.4343, "volume": 2367886.4, "close_time": 1767139199999, "quote_volume": 3388184.54409, "trades": 22839, "taker_buy_base": 1157493.3, "taker_buy_quote": 1656522.47025 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.4342, "high": 1.454, "low": 1.4275, "close": 1.4447, "volume": 2765559.7, "close_time": 1767153599999, "quote_volume": 3991151.72935, "trades": 28779, "taker_buy_base": 1373183.2, "taker_buy_quote": 1982214.26561 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.4447, "high": 1.4471, "low": 1.4356, "close": 1.446, "volume": 1893047.5, "close_time": 1767167999999, "quote_volume": 2729584.39696, "trades": 18579, "taker_buy_base": 892475.3, "taker_buy_quote": 1286920.41153 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.4459, "high": 1.4518, "low": 1.4389, "close": 1.4508, "volume": 2829630.2, "close_time": 1767182399999, "quote_volume": 4091059.70792, "trades": 27088, "taker_buy_base": 1437459.5, "taker_buy_quote": 2078630.07962 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.4508, "high": 1.4591, "low": 1.4257, "close": 1.434, "volume": 5834029.0, "close_time": 1767196799999, "quote_volume": 8418625.15991, "trades": 53305, "taker_buy_base": 2637112.0, "taker_buy_quote": 3806112.9007 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.4341, "high": 1.4366, "low": 1.3955, "close": 1.3961, "volume": 6888750.4, "close_time": 1767211199999, "quote_volume": 9696736.88253, "trades": 57116, "taker_buy_base": 3311605.0, "taker_buy_quote": 4661117.61176 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.3961, "high": 1.4097, "low": 1.388, "close": 1.4043, "volume": 5460071.5, "close_time": 1767225599999, "quote_volume": 7637254.26702, "trades": 43152, "taker_buy_base": 2871484.5, "taker_buy_quote": 4015888.86156 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.4044, "high": 1.4169, "low": 1.4015, "close": 1.4022, "volume": 2517740.0, "close_time": 1767239999999, "quote_volume": 3547131.46779, "trades": 24061, "taker_buy_base": 1185289.8, "taker_buy_quote": 1669512.02982 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.4023, "high": 1.407, "low": 1.3947, "close": 1.4031, "volume": 1944861.6, "close_time": 1767254399999, "quote_volume": 2724118.29242, "trades": 19201, "taker_buy_base": 859251.2, "taker_buy_quote": 1203589.73877 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.403, "high": 1.4164, "low": 1.4025, "close": 1.4133, "volume": 2194087.9, "close_time": 1767268799999, "quote_volume": 3094405.81132, "trades": 19343, "taker_buy_base": 1121331.9, "taker_buy_quote": 1581562.54894 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.4133, "high": 1.438, "low": 1.4057, "close": 1.4311, "volume": 3070988.1, "close_time": 1767283199999, "quote_volume": 4361310.31163, "trades": 34773, "taker_buy_base": 1850137.7, "taker_buy_quote": 2627535.66957 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.431, "high": 1.4506, "low": 1.4247, "close": 1.4505, "volume": 5321438.7, "close_time": 1767297599999, "quote_volume": 7661854.44332, "trades": 47969, "taker_buy_base": 2909501.6, "taker_buy_quote": 4189041.46223 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.4506, "high": 1.4766, "low": 1.4456, "close": 1.4721, "volume": 4295786.1, "close_time": 1767311999999, "quote_volume": 6272412.10278, "trades": 37892, "taker_buy_base": 2078970.0, "taker_buy_quote": 3037285.12137 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.4721, "high": 1.502, "low": 1.4612, "close": 1.4983, "volume": 6106849.9, "close_time": 1767326399999, "quote_volume": 9037111.5557, "trades": 52926, "taker_buy_base": 3073269.0, "taker_buy_quote": 4548333.73162 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.4982, "high": 1.5016, "low": 1.4821, "close": 1.487, "volume": 4316627.3, "close_time": 1767340799999, "quote_volume": 6438696.00279, "trades": 42705, "taker_buy_base": 2326310.5, "taker_buy_quote": 3470143.919 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.487, "high": 1.5292, "low": 1.4859, "close": 1.5085, "volume": 8383896.5, "close_time": 1767355199999, "quote_volume": 12679983.29138, "trades": 73206, "taker_buy_base": 4723734.2, "taker_buy_quote": 7144062.23735 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.5085, "high": 1.5455, "low": 1.5029, "close": 1.5341, "volume": 10844694.0, "close_time": 1767369599999, "quote_volume": 16534003.96842, "trades": 113429, "taker_buy_base": 5603147.1, "taker_buy_quote": 8544130.32752 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.534, "high": 1.5917, "low": 1.531, "close": 1.5882, "volume": 13430262.4, "close_time": 1767383999999, "quote_volume": 21068427.65548, "trades": 122283, "taker_buy_base": 7095940.6, "taker_buy_quote": 11137095.91767 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.5883, "high": 1.6419, "low": 1.5883, "close": 1.6078, "volume": 10127018.7, "close_time": 1767398399999, "quote_volume": 16364476.189, "trades": 94645, "taker_buy_base": 4969092.9, "taker_buy_quote": 8027805.58104 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.6079, "high": 1.6801, "low": 1.6079, "close": 1.6744, "volume": 10680806.3, "close_time": 1767412799999, "quote_volume": 17672987.54738, "trades": 91570, "taker_buy_base": 5465374.8, "taker_buy_quote": 9044280.08696 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.6744, "high": 1.6919, "low": 1.6141, "close": 1.6245, "volume": 9876319.2, "close_time": 1767427199999, "quote_volume": 16325673.72455, "trades": 95855, "taker_buy_base": 4438987.4, "taker_buy_quote": 7349561.72653 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.6244, "high": 1.655, "low": 1.6188, "close": 1.641, "volume": 6728700.9, "close_time": 1767441599999, "quote_volume": 11017182.10585, "trades": 59093, "taker_buy_base": 3460764.4, "taker_buy_quote": 5668751.7229 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.641, "high": 1.6706, "low": 1.627, "close": 1.6501, "volume": 5515117.2, "close_time": 1767455999999, "quote_volume": 9105503.35581, "trades": 52660, "taker_buy_base": 3086324.8, "taker_buy_quote": 5094268.33539 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.6502, "high": 1.6653, "low": 1.6476, "close": 1.6525, "volume": 3066772.0, "close_time": 1767470399999, "quote_volume": 5081845.03864, "trades": 32238, "taker_buy_base": 1424369.3, "taker_buy_quote": 2360681.97252 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.6524, "high": 1.6699, "low": 1.6375, "close": 1.666, "volume": 3985134.2, "close_time": 1767484799999, "quote_volume": 6585833.47879, "trades": 36921, "taker_buy_base": 1981679.0, "taker_buy_quote": 3277086.47296 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.666, "high": 1.715, "low": 1.6635, "close": 1.7044, "volume": 9160995.1, "close_time": 1767499199999, "quote_volume": 15468963.50675, "trades": 92674, "taker_buy_base": 4956884.4, "taker_buy_quote": 8370783.94203 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.7043, "high": 1.7127, "low": 1.6811, "close": 1.6931, "volume": 5375477.1, "close_time": 1767513599999, "quote_volume": 9123448.28387, "trades": 62234, "taker_buy_base": 2458283.4, "taker_buy_quote": 4173341.82165 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.6931, "high": 1.7179, "low": 1.6783, "close": 1.698, "volume": 7121870.9, "close_time": 1767527999999, "quote_volume": 12104625.46121, "trades": 70468, "taker_buy_base": 3424517.1, "taker_buy_quote": 5821982.46368 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.698, "high": 1.7074, "low": 1.6835, "close": 1.7028, "volume": 7458563.7, "close_time": 1767542399999, "quote_volume": 12640970.36934, "trades": 67530, "taker_buy_base": 2922910.4, "taker_buy_quote": 4957153.80771 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.7029, "high": 1.7525, "low": 1.6936, "close": 1.7076, "volume": 10041693.3, "close_time": 1767556799999, "quote_volume": 17259175.2574, "trades": 86246, "taker_buy_base": 4903021.1, "taker_buy_quote": 8431282.9526 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.7077, "high": 1.7313, "low": 1.68, "close": 1.6923, "volume": 7899401.4, "close_time": 1767571199999, "quote_volume": 13447947.08198, "trades": 75742, "taker_buy_base": 3620642.8, "taker_buy_quote": 6166742.03788 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.6922, "high": 1.7447, "low": 1.688, "close": 1.7041, "volume": 13230697.7, "close_time": 1767585599999, "quote_volume": 22664001.83985, "trades": 148063, "taker_buy_base": 5898174.9, "taker_buy_quote": 10107957.41622 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.704, "high": 1.7057, "low": 1.6603, "close": 1.687, "volume": 9013413.8, "close_time": 1767599999999, "quote_volume": 15146305.25316, "trades": 80937, "taker_buy_base": 3955889.5, "taker_buy_quote": 6645481.35979 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.687, "high": 1.7008, "low": 1.6732, "close": 1.6854, "volume": 4111350.5, "close_time": 1767614399999, "quote_volume": 6931002.53594, "trades": 46421, "taker_buy_base": 1949092.5, "taker_buy_quote": 3287039.17073 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.6853, "high": 1.7125, "low": 1.6623, "close": 1.7103, "volume": 8347320.9, "close_time": 1767628799999, "quote_volume": 14067193.46941, "trades": 88274, "taker_buy_base": 3917494.8, "taker_buy_quote": 6609682.4048 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.7103, "high": 1.8384, "low": 1.6978, "close": 1.8368, "volume": 20405454.5, "close_time": 1767643199999, "quote_volume": 36056478.79781, "trades": 195903, "taker_buy_base": 12407256.3, "taker_buy_quote": 21937520.22125 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.8368, "high": 1.9492, "low": 1.8352, "close": 1.8999, "volume": 29095990.7, "close_time": 1767657599999, "quote_volume": 55141070.01364, "trades": 271931, "taker_buy_base": 16734799.4, "taker_buy_quote": 31705303.88328 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.9, "high": 1.9936, "low": 1.899, "close": 1.9413, "volume": 21254412.8, "close_time": 1767671999999, "quote_volume": 41368204.20987, "trades": 191021, "taker_buy_base": 11240838.6, "taker_buy_quote": 21892337.6932 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.9413, "high": 1.99, "low": 1.9301, "close": 1.9554, "volume": 11967338.7, "close_time": 1767686399999, "quote_volume": 23479854.1739, "trades": 119044, "taker_buy_base": 6263878.6, "taker_buy_quote": 12294725.58346 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.9555, "high": 1.9915, "low": 1.9462, "close": 1.9795, "volume": 10313609.7, "close_time": 1767700799999, "quote_volume": 20304113.94881, "trades": 108995, "taker_buy_base": 5282484.2, "taker_buy_quote": 10402781.88705 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.9796, "high": 2.0244, "low": 1.9458, "close": 1.957, "volume": 20751923.5, "close_time": 1767715199999, "quote_volume": 41084679.67108, "trades": 251215, "taker_buy_base": 10150804.4, "taker_buy_quote": 20110491.01941 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.957, "high": 1.96, "low": 1.8104, "close": 1.8501, "volume": 25943105.3, "close_time": 1767729599999, "quote_volume": 48428104.13043, "trades": 302456, "taker_buy_base": 11487879.7, "taker_buy_quote": 21430702.14523 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.8501, "high": 1.911, "low": 1.8501, "close": 1.9039, "volume": 12953630.3, "close_time": 1767743999999, "quote_volume": 24363767.4432, "trades": 160072, "taker_buy_base": 6386674.9, "taker_buy_quote": 12008990.09636 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.9039, "high": 1.9051, "low": 1.8516, "close": 1.8723, "volume": 8393472.4, "close_time": 1767758399999, "quote_volume": 15752973.37994, "trades": 98563, "taker_buy_base": 3928428.0, "taker_buy_quote": 7373065.75559 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.8723, "high": 1.9331, "low": 1.8632, "close": 1.9331, "volume": 5154566.2, "close_time": 1767772799999, "quote_volume": 9714836.46242, "trades": 57077, "taker_buy_base": 2825445.1, "taker_buy_quote": 5329187.33781 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.9331, "high": 1.982, "low": 1.9031, "close": 1.9099, "volume": 19379806.5, "close_time": 1767787199999, "quote_volume": 37514316.48035, "trades": 208852, "taker_buy_base": 10272013.9, "taker_buy_quote": 19890981.85919 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.9099, "high": 1.915, "low": 1.8452, "close": 1.8507, "volume": 10166643.4, "close_time": 1767801599999, "quote_volume": 19053066.07, "trades": 146881, "taker_buy_base": 4972208.4, "taker_buy_quote": 9319118.43119 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.8506, "high": 1.8717, "low": 1.8226, "close": 1.8391, "volume": 6599777.7, "close_time": 1767815999999, "quote_volume": 12196818.15304, "trades": 78080, "taker_buy_base": 3385384.3, "taker_buy_quote": 6258113.10318 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.8392, "high": 1.8421, "low": 1.8031, "close": 1.8208, "volume": 5944062.9, "close_time": 1767830399999, "quote_volume": 10807808.71734, "trades": 64331, "taker_buy_base": 2920065.5, "taker_buy_quote": 5309584.8764 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.8209, "high": 1.8417, "low": 1.7866, "close": 1.7956, "volume": 7610262.0, "close_time": 1767844799999, "quote_volume": 13834137.39979, "trades": 99019, "taker_buy_base": 3620896.3, "taker_buy_quote": 6587795.90323 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.7955, "high": 1.8175, "low": 1.7646, "close": 1.8131, "volume": 8280083.8, "close_time": 1767859199999, "quote_volume": 14857453.24801, "trades": 88543, "taker_buy_base": 3854464.8, "taker_buy_quote": 6918435.93695 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.8131, "high": 1.8327, "low": 1.7655, "close": 1.7853, "volume": 8364063.0, "close_time": 1767873599999, "quote_volume": 15034766.88034, "trades": 92792, "taker_buy_base": 3784081.4, "taker_buy_quote": 6804792.66656 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.7854, "high": 1.8415, "low": 1.7411, "close": 1.8382, "volume": 16801124.9, "close_time": 1767887999999, "quote_volume": 30007016.9212, "trades": 174525, "taker_buy_base": 8157845.4, "taker_buy_quote": 14583500.06222 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.8382, "high": 1.8563, "low": 1.8095, "close": 1.8339, "volume": 10195845.7, "close_time": 1767902399999, "quote_volume": 18713743.78153, "trades": 138047, "taker_buy_base": 4877755.6, "taker_buy_quote": 8957529.44708 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.8339, "high": 1.8513, "low": 1.8025, "close": 1.8166, "volume": 5918495.4, "close_time": 1767916799999, "quote_volume": 10822409.15059, "trades": 65620, "taker_buy_base": 3048928.5, "taker_buy_quote": 5580030.14659 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.8166, "high": 1.8379, "low": 1.794, "close": 1.8235, "volume": 5536329.7, "close_time": 1767931199999, "quote_volume": 10048226.06098, "trades": 60776, "taker_buy_base": 2814987.4, "taker_buy_quote": 5110941.13051 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.8236, "high": 1.8266, "low": 1.7996, "close": 1.8022, "volume": 4612074.0, "close_time": 1767945599999, "quote_volume": 8353604.98911, "trades": 48144, "taker_buy_base": 2271829.4, "taker_buy_quote": 4115156.57901 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.8023, "high": 1.8062, "low": 1.7686, "close": 1.7963, "volume": 9037508.0, "close_time": 1767959999999, "quote_volume": 16191651.50918, "trades": 66347, "taker_buy_base": 4855742.2, "taker_buy_quote": 8701980.50406 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.7963, "high": 1.8475, "low": 1.7516, "close": 1.8185, "volume": 16679030.0, "close_time": 1767974399999, "quote_volume": 30157897.24064, "trades": 146955, "taker_buy_base": 8403819.9, "taker_buy_quote": 15214149.01848 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.8184, "high": 1.8512, "low": 1.7876, "close": 1.7969, "volume": 8556459.1, "close_time": 1767988799999, "quote_volume": 15620279.85142, "trades": 84571, "taker_buy_base": 4376888.1, "taker_buy_quote": 7997209.97861 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.7968, "high": 1.8262, "low": 1.792, "close": 1.8117, "volume": 3285946.2, "close_time": 1768003199999, "quote_volume": 5945865.78781, "trades": 37659, "taker_buy_base": 1602769.5, "taker_buy_quote": 2899318.5079 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.8116, "high": 1.822, "low": 1.785, "close": 1.7953, "volume": 2586794.4, "close_time": 1768017599999, "quote_volume": 4666769.28944, "trades": 29995, "taker_buy_base": 1282411.7, "taker_buy_quote": 2316779.49034 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.7953, "high": 1.8086, "low": 1.7847, "close": 1.8022, "volume": 1845235.5, "close_time": 1768031999999, "quote_volume": 3311070.1784, "trades": 24056, "taker_buy_base": 916087.5, "taker_buy_quote": 1643786.45106 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.8021, "high": 1.8481, "low": 1.7947, "close": 1.8294, "volume": 5534251.2, "close_time": 1768046399999, "quote_volume": 10117367.63443, "trades": 53530, "taker_buy_base": 3212578.9, "taker_buy_quote": 5876205.11043 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.8294, "high": 1.8361, "low": 1.8017, "close": 1.8161, "volume": 3954494.1, "close_time": 1768060799999, "quote_volume": 7191560.85395, "trades": 39176, "taker_buy_base": 1826525.9, "taker_buy_quote": 3322735.63455 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.816, "high": 1.8198, "low": 1.7937, "close": 1.8076, "volume": 3273070.2, "close_time": 1768075199999, "quote_volume": 5906736.79694, "trades": 29215, "taker_buy_base": 1535487.2, "taker_buy_quote": 2770683.56802 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.8076, "high": 1.8084, "low": 1.7782, "close": 1.7948, "volume": 2609491.9, "close_time": 1768089599999, "quote_volume": 4675574.72105, "trades": 24896, "taker_buy_base": 1105813.6, "taker_buy_quote": 1982008.42719 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.7947, "high": 1.8074, "low": 1.7902, "close": 1.8027, "volume": 2001886.0, "close_time": 1768103999999, "quote_volume": 3602562.48987, "trades": 21235, "taker_buy_base": 1150019.3, "taker_buy_quote": 2069707.53366 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.8027, "high": 1.8213, "low": 1.7969, "close": 1.8165, "volume": 3193885.0, "close_time": 1768118399999, "quote_volume": 5783938.0071, "trades": 30073, "taker_buy_base": 1973341.4, "taker_buy_quote": 3573347.56928 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.8165, "high": 1.8214, "low": 1.8085, "close": 1.8134, "volume": 2425419.5, "close_time": 1768132799999, "quote_volume": 4402881.6055, "trades": 24734, "taker_buy_base": 1218435.7, "taker_buy_quote": 2212276.95934 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.8135, "high": 1.8344, "low": 1.7917, "close": 1.7996, "volume": 4311433.5, "close_time": 1768147199999, "quote_volume": 7833092.32491, "trades": 41699, "taker_buy_base": 2261565.9, "taker_buy_quote": 4109189.33084 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.7997, "high": 1.8253, "low": 1.797, "close": 1.8153, "volume": 4410818.3, "close_time": 1768161599999, "quote_volume": 7987493.03359, "trades": 45832, "taker_buy_base": 1898004.2, "taker_buy_quote": 3437853.39542 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.8153, "high": 1.8153, "low": 1.7677, "close": 1.7966, "volume": 6359134.4, "close_time": 1768175999999, "quote_volume": 11381027.17959, "trades": 69906, "taker_buy_base": 2884611.4, "taker_buy_quote": 5163597.40467 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.7965, "high": 1.8519, "low": 1.7634, "close": 1.8165, "volume": 11186603.0, "close_time": 1768190399999, "quote_volume": 20293765.95253, "trades": 102135, "taker_buy_base": 5731817.1, "taker_buy_quote": 10405265.92697 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.8166, "high": 1.8457, "low": 1.7864, "close": 1.789, "volume": 4637170.7, "close_time": 1768204799999, "quote_volume": 8429816.18223, "trades": 48576, "taker_buy_base": 2015333.1, "taker_buy_quote": 3667337.67239 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.7889, "high": 1.8038, "low": 1.7701, "close": 1.7855, "volume": 6177404.7, "close_time": 1768219199999, "quote_volume": 11024736.01755, "trades": 62071, "taker_buy_base": 2863526.1, "taker_buy_quote": 5110806.88926 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.7855, "high": 1.8101, "low": 1.7461, "close": 1.8038, "volume": 8697588.5, "close_time": 1768233599999, "quote_volume": 15487033.53656, "trades": 94825, "taker_buy_base": 4458970.1, "taker_buy_quote": 7947469.11177 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.8037, "high": 1.8248, "low": 1.7774, "close": 1.7996, "volume": 5830025.7, "close_time": 1768247999999, "quote_volume": 10504788.0623, "trades": 70569, "taker_buy_base": 2796453.1, "taker_buy_quote": 5038407.89641 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.7996, "high": 1.8082, "low": 1.7533, "close": 1.7624, "volume": 4777420.8, "close_time": 1768262399999, "quote_volume": 8477402.88829, "trades": 44928, "taker_buy_base": 1927373.7, "taker_buy_quote": 3419865.88586 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.7623, "high": 1.7745, "low": 1.7535, "close": 1.7648, "volume": 2961556.3, "close_time": 1768276799999, "quote_volume": 5222579.77549, "trades": 33820, "taker_buy_base": 1537779.2, "taker_buy_quote": 2712531.31933 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.7648, "high": 1.8081, "low": 1.7642, "close": 1.7941, "volume": 4739224.6, "close_time": 1768291199999, "quote_volume": 8487768.08248, "trades": 48395, "taker_buy_base": 2550107.4, "taker_buy_quote": 4566419.4392 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.794, "high": 1.8086, "low": 1.787, "close": 1.7953, "volume": 4754821.0, "close_time": 1768305599999, "quote_volume": 8552209.70349, "trades": 40720, "taker_buy_base": 2480565.6, "taker_buy_quote": 4462815.94119 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.7953, "high": 1.8395, "low": 1.786, "close": 1.8387, "volume": 12532672.3, "close_time": 1768319999999, "quote_volume": 22692077.25773, "trades": 105860, "taker_buy_base": 6446223.8, "taker_buy_quote": 11676895.92536 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.8386, "high": 1.8501, "low": 1.816, "close": 1.8438, "volume": 10586818.5, "close_time": 1768334399999, "quote_volume": 19418653.52538, "trades": 97279, "taker_buy_base": 5554211.9, "taker_buy_quote": 10191889.75175 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.8437, "high": 1.943, "low": 1.8284, "close": 1.8813, "volume": 17514705.6, "close_time": 1768348799999, "quote_volume": 32972990.40045, "trades": 169080, "taker_buy_base": 8357315.7, "taker_buy_quote": 15739185.6496 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.8814, "high": 1.8973, "low": 1.8584, "close": 1.8816, "volume": 7515780.3, "close_time": 1768363199999, "quote_volume": 14103737.98913, "trades": 81451, "taker_buy_base": 3664781.8, "taker_buy_quote": 6879156.33221 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.8816, "high": 1.8849, "low": 1.8271, "close": 1.8467, "volume": 8083336.9, "close_time": 1768377599999, "quote_volume": 14929009.99239, "trades": 69774, "taker_buy_base": 4019819.5, "taker_buy_quote": 7418855.86496 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.8467, "high": 1.8514, "low": 1.811, "close": 1.8192, "volume": 6546187.5, "close_time": 1768391999999, "quote_volume": 12003587.74673, "trades": 68909, "taker_buy_base": 3160608.6, "taker_buy_quote": 5796511.83506 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.8192, "high": 1.8577, "low": 1.8115, "close": 1.8408, "volume": 11127863.1, "close_time": 1768406399999, "quote_volume": 20442851.31024, "trades": 115219, "taker_buy_base": 5561694.2, "taker_buy_quote": 10218158.49865 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.8409, "high": 1.938, "low": 1.8163, "close": 1.8415, "volume": 27216969.5, "close_time": 1768420799999, "quote_volume": 51008287.61787, "trades": 220600, "taker_buy_base": 12218418.4, "taker_buy_quote": 22870376.66774 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.8415, "high": 1.8701, "low": 1.8344, "close": 1.853, "volume": 7484571.5, "close_time": 1768435199999, "quote_volume": 13837833.34486, "trades": 68616, "taker_buy_base": 3498275.8, "taker_buy_quote": 6469571.60827 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8531, "high": 1.8561, "low": 1.7786, "close": 1.7851, "volume": 9070763.2, "close_time": 1768449599999, "quote_volume": 16488763.54383, "trades": 77468, "taker_buy_base": 3713480.7, "taker_buy_quote": 6751776.66362 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.785, "high": 1.8198, "low": 1.7824, "close": 1.8162, "volume": 4230021.5, "close_time": 1768463999999, "quote_volume": 7621744.14893, "trades": 42484, "taker_buy_base": 2318946.8, "taker_buy_quote": 4179310.61404 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.8162, "high": 1.8536, "low": 1.8035, "close": 1.8388, "volume": 5194880.1, "close_time": 1768478399999, "quote_volume": 9512665.98832, "trades": 49374, "taker_buy_base": 2926707.0, "taker_buy_quote": 5359876.21579 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.8388, "high": 1.8491, "low": 1.7694, "close": 1.8033, "volume": 14288012.8, "close_time": 1768492799999, "quote_volume": 25867957.83143, "trades": 108510, "taker_buy_base": 6508225.2, "taker_buy_quote": 11785609.71438 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.8031, "high": 1.8132, "low": 1.7559, "close": 1.773, "volume": 10712940.7, "close_time": 1768507199999, "quote_volume": 19129395.31303, "trades": 79582, "taker_buy_base": 5196685.3, "taker_buy_quote": 9279901.90876 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.773, "high": 1.7954, "low": 1.7698, "close": 1.7809, "volume": 4771037.3, "close_time": 1768521599999, "quote_volume": 8496889.02549, "trades": 47143, "taker_buy_base": 2367894.6, "taker_buy_quote": 4217058.41495 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.781, "high": 1.7981, "low": 1.773, "close": 1.7748, "volume": 3051375.1, "close_time": 1768535999999, "quote_volume": 5442295.96551, "trades": 32206, "taker_buy_base": 1422149.3, "taker_buy_quote": 2537125.53198 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.7747, "high": 1.7929, "low": 1.7646, "close": 1.7802, "volume": 4384845.7, "close_time": 1768550399999, "quote_volume": 7811221.66602, "trades": 37531, "taker_buy_base": 2210549.8, "taker_buy_quote": 3939432.63641 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.7803, "high": 1.7931, "low": 1.775, "close": 1.7818, "volume": 3124586.8, "close_time": 1768564799999, "quote_volume": 5573595.63666, "trades": 28049, "taker_buy_base": 1633532.4, "taker_buy_quote": 2913606.77477 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.7818, "high": 1.7849, "low": 1.7087, "close": 1.7229, "volume": 11071768.4, "close_time": 1768579199999, "quote_volume": 19294841.35856, "trades": 90947, "taker_buy_base": 5517539.3, "taker_buy_quote": 9607994.24829 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.7228, "high": 1.7685, "low": 1.7194, "close": 1.7657, "volume": 7891435.9, "close_time": 1768593599999, "quote_volume": 13778354.941, "trades": 58269, "taker_buy_base": 4155196.3, "taker_buy_quote": 7247296.39339 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.7658, "high": 1.7955, "low": 1.7538, "close": 1.7888, "volume": 4957133.2, "close_time": 1768607999999, "quote_volume": 8829614.40552, "trades": 44640, "taker_buy_base": 2472859.2, "taker_buy_quote": 4404540.17128 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.7888, "high": 1.7899, "low": 1.7789, "close": 1.7845, "volume": 2399992.5, "close_time": 1768622399999, "quote_volume": 4281067.05627, "trades": 20296, "taker_buy_base": 1047127.5, "taker_buy_quote": 1867742.30587 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.7845, "high": 1.8046, "low": 1.784, "close": 1.7948, "volume": 2580017.0, "close_time": 1768636799999, "quote_volume": 4628156.73559, "trades": 23428, "taker_buy_base": 1207568.8, "taker_buy_quote": 2166595.74163 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.7948, "high": 1.8088, "low": 1.7868, "close": 1.7931, "volume": 2111300.3, "close_time": 1768651199999, "quote_volume": 3798550.63108, "trades": 22253, "taker_buy_base": 891257.5, "taker_buy_quote": 1604040.63093 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.793, "high": 1.8172, "low": 1.7916, "close": 1.8106, "volume": 3906196.5, "close_time": 1768665599999, "quote_volume": 7055607.16796, "trades": 34630, "taker_buy_base": 2012704.5, "taker_buy_quote": 3635617.42763 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.8105, "high": 1.8125, "low": 1.7901, "close": 1.7939, "volume": 2769266.8, "close_time": 1768679999999, "quote_volume": 4979978.72676, "trades": 26944, "taker_buy_base": 1286856.0, "taker_buy_quote": 2313745.93046 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.794, "high": 1.7965, "low": 1.7755, "close": 1.7864, "volume": 2117367.2, "close_time": 1768694399999, "quote_volume": 3780951.16955, "trades": 21804, "taker_buy_base": 899261.7, "taker_buy_quote": 1605509.77307 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.7864, "high": 1.7946, "low": 1.7674, "close": 1.7802, "volume": 2207301.5, "close_time": 1768708799999, "quote_volume": 3926041.72591, "trades": 28895, "taker_buy_base": 840504.8, "taker_buy_quote": 1495590.53056 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.7801, "high": 1.7844, "low": 1.7728, "close": 1.7753, "volume": 1263911.0, "close_time": 1768723199999, "quote_volume": 2249419.91175, "trades": 16595, "taker_buy_base": 513878.6, "taker_buy_quote": 914364.13284 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.7754, "high": 1.7815, "low": 1.7685, "close": 1.7743, "volume": 1309689.1, "close_time": 1768737599999, "quote_volume": 2323202.32279, "trades": 19112, "taker_buy_base": 500760.7, "taker_buy_quote": 888458.27455 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.7743, "high": 1.7842, "low": 1.7609, "close": 1.7742, "volume": 1882530.5, "close_time": 1768751999999, "quote_volume": 3335900.39449, "trades": 26751, "taker_buy_base": 930920.8, "taker_buy_quote": 1649853.00399 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.7741, "high": 1.7974, "low": 1.7665, "close": 1.7745, "volume": 2820532.5, "close_time": 1768766399999, "quote_volume": 5026559.0344, "trades": 29709, "taker_buy_base": 1637487.4, "taker_buy_quote": 2919164.38818 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.7745, "high": 1.7902, "low": 1.6936, "close": 1.6962, "volume": 7304504.3, "close_time": 1768780799999, "quote_volume": 12707448.34084, "trades": 66307, "taker_buy_base": 3463371.4, "taker_buy_quote": 6036607.52142 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.6961, "high": 1.6961, "low": 1.517, "close": 1.591, "volume": 38854226.4, "close_time": 1768795199999, "quote_volume": 62033092.95743, "trades": 287826, "taker_buy_base": 19214350.4, "taker_buy_quote": 30663672.44526 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.5909, "high": 1.5942, "low": 1.5543, "close": 1.5632, "volume": 8079542.5, "close_time": 1768809599999, "quote_volume": 12692650.11536, "trades": 59172, "taker_buy_base": 4103632.2, "taker_buy_quote": 6446185.00156 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.5633, "high": 1.5808, "low": 1.5571, "close": 1.5611, "volume": 7871189.7, "close_time": 1768823999999, "quote_volume": 12339271.27817, "trades": 59579, "taker_buy_base": 4635204.9, "taker_buy_quote": 7266225.59681 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.5611, "high": 1.5611, "low": 1.5418, "close": 1.5554, "volume": 7137330.7, "close_time": 1768838399999, "quote_volume": 11077888.72024, "trades": 53068, "taker_buy_base": 3774763.2, "taker_buy_quote": 5859410.65523 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.5553, "high": 1.5843, "low": 1.5542, "close": 1.58, "volume": 7615769.1, "close_time": 1768852799999, "quote_volume": 11986523.70288, "trades": 51275, "taker_buy_base": 3446241.1, "taker_buy_quote": 5422060.78698 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.5799, "high": 1.5846, "low": 1.5586, "close": 1.5682, "volume": 3905746.6, "close_time": 1768867199999, "quote_volume": 6132848.50903, "trades": 35438, "taker_buy_base": 1884185.3, "taker_buy_quote": 2959550.76867 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.5681, "high": 1.5741, "low": 1.5473, "close": 1.5609, "volume": 5466324.2, "close_time": 1768881599999, "quote_volume": 8530079.91606, "trades": 41995, "taker_buy_base": 2466222.9, "taker_buy_quote": 3847716.02326 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.5608, "high": 1.5668, "low": 1.5327, "close": 1.5346, "volume": 6198058.0, "close_time": 1768895999999, "quote_volume": 9616463.24209, "trades": 58526, "taker_buy_base": 2900961.3, "taker_buy_quote": 4500645.17641 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.5345, "high": 1.541, "low": 1.5109, "close": 1.5139, "volume": 7210663.6, "close_time": 1768910399999, "quote_volume": 10996856.17545, "trades": 61334, "taker_buy_base": 3182960.6, "taker_buy_quote": 4856655.49135 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.5139, "high": 1.5376, "low": 1.5023, "close": 1.5163, "volume": 11613520.7, "close_time": 1768924799999, "quote_volume": 17629570.92027, "trades": 88092, "taker_buy_base": 5835139.4, "taker_buy_quote": 8859434.40364 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.5163, "high": 1.526, "low": 1.484, "close": 1.4992, "volume": 6823504.3, "close_time": 1768939199999, "quote_volume": 10233276.1289, "trades": 75827, "taker_buy_base": 3351636.5, "taker_buy_quote": 5026602.89036 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.4991, "high": 1.5075, "low": 1.4473, "close": 1.4697, "volume": 8557659.5, "close_time": 1768953599999, "quote_volume": 12636708.75835, "trades": 57448, "taker_buy_base": 4241218.0, "taker_buy_quote": 6265121.90364 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.4698, "high": 1.5175, "low": 1.4696, "close": 1.5059, "volume": 7765229.4, "close_time": 1768967999999, "quote_volume": 11651835.85279, "trades": 59119, "taker_buy_base": 4546330.9, "taker_buy_quote": 6818521.04284 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.506, "high": 1.5256, "low": 1.5028, "close": 1.5061, "volume": 3804454.8, "close_time": 1768982399999, "quote_volume": 5757945.90709, "trades": 29050, "taker_buy_base": 2023615.3, "taker_buy_quote": 3063427.9823 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.506, "high": 1.5066, "low": 1.4698, "close": 1.4719, "volume": 5635939.7, "close_time": 1768996799999, "quote_volume": 8413372.69337, "trades": 39469, "taker_buy_base": 2690895.0, "taker_buy_quote": 4018280.40687 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.4718, "high": 1.5329, "low": 1.4549, "close": 1.5151, "volume": 16167346.8, "close_time": 1769011199999, "quote_volume": 24151852.40823, "trades": 125713, "taker_buy_base": 8048859.6, "taker_buy_quote": 12039211.11321 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.5152, "high": 1.5448, "low": 1.4403, "close": 1.5409, "volume": 19344750.4, "close_time": 1769025599999, "quote_volume": 28761363.80141, "trades": 175182, "taker_buy_base": 9600676.0, "taker_buy_quote": 14281925.94907 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.5409, "high": 1.5484, "low": 1.504, "close": 1.5109, "volume": 9501777.8, "close_time": 1769039999999, "quote_volume": 14496147.6397, "trades": 68437, "taker_buy_base": 4572484.1, "taker_buy_quote": 6976261.59081 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.5108, "high": 1.5374, "low": 1.5108, "close": 1.521, "volume": 3707609.5, "close_time": 1769054399999, "quote_volume": 5659022.72694, "trades": 34313, "taker_buy_base": 1925286.8, "taker_buy_quote": 2937601.28731 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.5209, "high": 1.5333, "low": 1.516, "close": 1.5209, "volume": 2598862.2, "close_time": 1769068799999, "quote_volume": 3961016.83854, "trades": 24301, "taker_buy_base": 1321603.2, "taker_buy_quote": 2014854.23675 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.5208, "high": 1.5367, "low": 1.5183, "close": 1.5231, "volume": 3187480.7, "close_time": 1769083199999, "quote_volume": 4866863.52318, "trades": 30647, "taker_buy_base": 1482329.8, "taker_buy_quote": 2263122.88242 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.5231, "high": 1.5314, "low": 1.4817, "close": 1.4961, "volume": 8371630.2, "close_time": 1769097599999, "quote_volume": 12580792.91703, "trades": 73850, "taker_buy_base": 3702970.6, "taker_buy_quote": 5568413.99778 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.4961, "high": 1.5135, "low": 1.4937, "close": 1.5072, "volume": 5116609.5, "close_time": 1769111999999, "quote_volume": 7700176.55571, "trades": 46539, "taker_buy_base": 2807769.8, "taker_buy_quote": 4225571.79965 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.5071, "high": 1.5096, "low": 1.4865, "close": 1.4958, "volume": 3342964.7, "close_time": 1769126399999, "quote_volume": 5006818.8933, "trades": 27905, "taker_buy_base": 1591601.2, "taker_buy_quote": 2383414.3968 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.4958, "high": 1.5113, "low": 1.4894, "close": 1.5068, "volume": 3844132.8, "close_time": 1769140799999, "quote_volume": 5771460.31905, "trades": 40715, "taker_buy_base": 1901336.2, "taker_buy_quote": 2854749.8857 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.5068, "high": 1.5115, "low": 1.4943, "close": 1.5009, "volume": 2144904.7, "close_time": 1769155199999, "quote_volume": 3225768.60101, "trades": 25000, "taker_buy_base": 999945.0, "taker_buy_quote": 1504137.95593 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.5008, "high": 1.5031, "low": 1.4841, "close": 1.4943, "volume": 3314587.8, "close_time": 1769169599999, "quote_volume": 4949146.34467, "trades": 34081, "taker_buy_base": 1691815.3, "taker_buy_quote": 2526412.528 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.4943, "high": 1.5066, "low": 1.4623, "close": 1.5026, "volume": 7977751.8, "close_time": 1769183999999, "quote_volume": 11820094.45564, "trades": 64744, "taker_buy_base": 4008493.8, "taker_buy_quote": 5941122.98338 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.5026, "high": 1.5354, "low": 1.4874, "close": 1.4952, "volume": 8962792.5, "close_time": 1769198399999, "quote_volume": 13551227.77648, "trades": 81966, "taker_buy_base": 4411299.7, "taker_buy_quote": 6672429.5479 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.4953, "high": 1.4985, "low": 1.4743, "close": 1.4886, "volume": 4934152.1, "close_time": 1769212799999, "quote_volume": 7342346.95647, "trades": 53077, "taker_buy_base": 2463781.7, "taker_buy_quote": 3665748.81525 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.4886, "high": 1.498, "low": 1.4789, "close": 1.494, "volume": 2421584.1, "close_time": 1769227199999, "quote_volume": 3603771.40233, "trades": 23140, "taker_buy_base": 1386713.0, "taker_buy_quote": 2063921.23725 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.494, "high": 1.4948, "low": 1.4836, "close": 1.4845, "volume": 1331930.3, "close_time": 1769241599999, "quote_volume": 1983145.68319, "trades": 12873, "taker_buy_base": 668177.9, "taker_buy_quote": 994959.415 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.4845, "high": 1.4952, "low": 1.482, "close": 1.4887, "volume": 1519614.3, "close_time": 1769255999999, "quote_volume": 2261909.99589, "trades": 12379, "taker_buy_base": 829191.1, "taker_buy_quote": 1234776.37948 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.4887, "high": 1.4942, "low": 1.4801, "close": 1.4825, "volume": 1649153.5, "close_time": 1769270399999, "quote_volume": 2455178.93472, "trades": 16137, "taker_buy_base": 841638.8, "taker_buy_quote": 1253195.47862 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.4825, "high": 1.4879, "low": 1.4753, "close": 1.4798, "volume": 1772565.7, "close_time": 1769284799999, "quote_volume": 2626684.5737, "trades": 16567, "taker_buy_base": 852013.5, "taker_buy_quote": 1262515.22995 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.4798, "high": 1.4906, "low": 1.4791, "close": 1.4847, "volume": 1042875.4, "close_time": 1769299199999, "quote_volume": 1548185.61312, "trades": 13028, "taker_buy_base": 550288.8, "taker_buy_quote": 816869.86728 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.4847, "high": 1.4939, "low": 1.4717, "close": 1.4747, "volume": 2284321.0, "close_time": 1769313599999, "quote_volume": 3391706.96713, "trades": 22846, "taker_buy_base": 979495.1, "taker_buy_quote": 1454422.00627 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.4746, "high": 1.4842, "low": 1.4644, "close": 1.4712, "volume": 2103227.8, "close_time": 1769327999999, "quote_volume": 3103812.41706, "trades": 22339, "taker_buy_base": 999931.4, "taker_buy_quote": 1475740.86879 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.4712, "high": 1.4839, "low": 1.4621, "close": 1.4743, "volume": 2702429.5, "close_time": 1769342399999, "quote_volume": 3978841.6675, "trades": 29594, "taker_buy_base": 1334506.7, "taker_buy_quote": 1965370.21511 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.4742, "high": 1.4749, "low": 1.4512, "close": 1.4555, "volume": 3424455.1, "close_time": 1769356799999, "quote_volume": 5012932.40512, "trades": 33166, "taker_buy_base": 1294698.7, "taker_buy_quote": 1895657.06863 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.4555, "high": 1.4558, "low": 1.3695, "close": 1.3776, "volume": 20864795.8, "close_time": 1769371199999, "quote_volume": 29435517.85199, "trades": 180518, "taker_buy_base": 9741592.7, "taker_buy_quote": 13751736.9126 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.3777, "high": 1.4038, "low": 1.3728, "close": 1.4003, "volume": 8567058.3, "close_time": 1769385599999, "quote_volume": 11884574.5858, "trades": 81077, "taker_buy_base": 4306130.4, "taker_buy_quote": 5975615.75428 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.4004, "high": 1.4419, "low": 1.3966, "close": 1.4295, "volume": 6517282.7, "close_time": 1769399999999, "quote_volume": 9296127.76414, "trades": 65257, "taker_buy_base": 3470073.4, "taker_buy_quote": 4948984.53847 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.4295, "high": 1.452, "low": 1.4287, "close": 1.4454, "volume": 4537194.0, "close_time": 1769414399999, "quote_volume": 6553506.70054, "trades": 44080, "taker_buy_base": 2502943.0, "taker_buy_quote": 3615385.76073 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.4455, "high": 1.4621, "low": 1.4296, "close": 1.4343, "volume": 3547491.9, "close_time": 1769428799999, "quote_volume": 5117259.11786, "trades": 34062, "taker_buy_base": 1696274.4, "taker_buy_quote": 2448459.54799 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.4343, "high": 1.4684, "low": 1.4292, "close": 1.4412, "volume": 9518500.2, "close_time": 1769443199999, "quote_volume": 13769671.32387, "trades": 82244, "taker_buy_base": 5077464.0, "taker_buy_quote": 7352071.07357 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.4414, "high": 1.4599, "low": 1.4318, "close": 1.445, "volume": 8186655.5, "close_time": 1769457599999, "quote_volume": 11846030.27363, "trades": 71049, "taker_buy_base": 4171862.5, "taker_buy_quote": 6038973.63119 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.445, "high": 1.4611, "low": 1.4351, "close": 1.4438, "volume": 4253984.9, "close_time": 1769471999999, "quote_volume": 6159423.43497, "trades": 37015, "taker_buy_base": 2167720.5, "taker_buy_quote": 3140866.26797 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.4438, "high": 1.4554, "low": 1.438, "close": 1.4476, "volume": 2385288.1, "close_time": 1769486399999, "quote_volume": 3454449.0747, "trades": 25843, "taker_buy_base": 1235213.7, "taker_buy_quote": 1789200.69121 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.4475, "high": 1.4556, "low": 1.4309, "close": 1.4389, "volume": 2413490.9, "close_time": 1769500799999, "quote_volume": 3475509.34053, "trades": 25336, "taker_buy_base": 1055007.0, "taker_buy_quote": 1519516.82373 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.4389, "high": 1.4446, "low": 1.4324, "close": 1.4383, "volume": 1873479.6, "close_time": 1769515199999, "quote_volume": 2694717.47638, "trades": 22265, "taker_buy_base": 890705.6, "taker_buy_quote": 1281124.47561 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.4382, "high": 1.4464, "low": 1.419, "close": 1.4454, "volume": 5534716.1, "close_time": 1769529599999, "quote_volume": 7925393.41147, "trades": 54157, "taker_buy_base": 2580342.8, "taker_buy_quote": 3697960.91095 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.4454, "high": 1.4639, "low": 1.4244, "close": 1.4343, "volume": 9423741.1, "close_time": 1769543999999, "quote_volume": 13597926.71394, "trades": 92307, "taker_buy_base": 4765745.9, "taker_buy_quote": 6878559.97122 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.4343, "high": 1.4617, "low": 1.4327, "close": 1.4403, "volume": 10707131.9, "close_time": 1769558399999, "quote_volume": 15474335.06428, "trades": 79626, "taker_buy_base": 5358415.3, "taker_buy_quote": 7746104.97702 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.4403, "high": 1.4427, "low": 1.4272, "close": 1.432, "volume": 3603259.3, "close_time": 1769572799999, "quote_volume": 5167038.23908, "trades": 44145, "taker_buy_base": 1706378.8, "taker_buy_quote": 2446831.67717 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.432, "high": 1.4412, "low": 1.4232, "close": 1.4285, "volume": 4683227.8, "close_time": 1769587199999, "quote_volume": 6696534.39842, "trades": 44433, "taker_buy_base": 2191674.2, "taker_buy_quote": 3135022.38251 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.4284, "high": 1.4476, "low": 1.4178, "close": 1.445, "volume": 5445888.5, "close_time": 1769601599999, "quote_volume": 7789449.81648, "trades": 54632, "taker_buy_base": 2753353.0, "taker_buy_quote": 3940565.24228 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.445, "high": 1.445, "low": 1.3949, "close": 1.4043, "volume": 8416715.1, "close_time": 1769615999999, "quote_volume": 11961271.98697, "trades": 85696, "taker_buy_base": 4068941.6, "taker_buy_quote": 5788875.52119 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.4043, "high": 1.4215, "low": 1.3966, "close": 1.414, "volume": 6157886.6, "close_time": 1769630399999, "quote_volume": 8673607.02963, "trades": 67006, "taker_buy_base": 3137545.5, "taker_buy_quote": 4419759.80877 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.4139, "high": 1.4261, "low": 1.393, "close": 1.4074, "volume": 5125497.8, "close_time": 1769644799999, "quote_volume": 7224329.73201, "trades": 51768, "taker_buy_base": 2819560.4, "taker_buy_quote": 3974368.71164 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.4075, "high": 1.411, "low": 1.3471, "close": 1.3665, "volume": 10271502.2, "close_time": 1769659199999, "quote_volume": 14118113.95928, "trades": 87152, "taker_buy_base": 5307829.5, "taker_buy_quote": 7296590.67768 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.3663, "high": 1.3718, "low": 1.3548, "close": 1.3688, "volume": 3524967.4, "close_time": 1769673599999, "quote_volume": 4813738.63567, "trades": 29254, "taker_buy_base": 2045089.3, "taker_buy_quote": 2792915.64434 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.3688, "high": 1.3754, "low": 1.3485, "close": 1.3527, "volume": 4228430.5, "close_time": 1769687999999, "quote_volume": 5757829.40679, "trades": 32996, "taker_buy_base": 2098958.0, "taker_buy_quote": 2859642.1754 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.3527, "high": 1.3662, "low": 1.2758, "close": 1.2967, "volume": 20885863.1, "close_time": 1769702399999, "quote_volume": 27354677.03581, "trades": 166352, "taker_buy_base": 9846786.7, "taker_buy_quote": 12894737.1379 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.2966, "high": 1.3387, "low": 1.2839, "close": 1.3027, "volume": 17842898.5, "close_time": 1769716799999, "quote_volume": 23323277.15456, "trades": 160033, "taker_buy_base": 9558192.8, "taker_buy_quote": 12505724.58123 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.3028, "high": 1.3245, "low": 1.2981, "close": 1.3209, "volume": 6537916.9, "close_time": 1769731199999, "quote_volume": 8578798.98688, "trades": 54083, "taker_buy_base": 3525285.5, "taker_buy_quote": 4624197.01729 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.3209, "high": 1.3371, "low": 1.257, "close": 1.2849, "volume": 28270968.1, "close_time": 1769745599999, "quote_volume": 36615948.05242, "trades": 226158, "taker_buy_base": 14745303.4, "taker_buy_quote": 19081918.35343 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.285, "high": 1.3075, "low": 1.265, "close": 1.2922, "volume": 7292524.6, "close_time": 1769759999999, "quote_volume": 9401580.43485, "trades": 83990, "taker_buy_base": 3450326.6, "taker_buy_quote": 4449694.276 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.2923, "high": 1.3061, "low": 1.2752, "close": 1.3, "volume": 6216915.2, "close_time": 1769774399999, "quote_volume": 8002343.74112, "trades": 69160, "taker_buy_base": 3257599.8, "taker_buy_quote": 4196644.50616 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.2999, "high": 1.303, "low": 1.255, "close": 1.2775, "volume": 11710217.1, "close_time": 1769788799999, "quote_volume": 15009399.69844, "trades": 125933, "taker_buy_base": 5628023.0, "taker_buy_quote": 7217850.83746 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.2775, "high": 1.3104, "low": 1.2338, "close": 1.296, "volume": 18424203.0, "close_time": 1769803199999, "quote_volume": 23575121.63862, "trades": 177513, "taker_buy_base": 9703735.1, "taker_buy_quote": 12431329.36632 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.296, "high": 1.296, "low": 1.2654, "close": 1.2736, "volume": 8413299.6, "close_time": 1769817599999, "quote_volume": 10742077.49484, "trades": 79186, "taker_buy_base": 3853829.3, "taker_buy_quote": 4920052.26276 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.2737, "high": 1.2786, "low": 1.2514, "close": 1.2561, "volume": 3114734.4, "close_time": 1769831999999, "quote_volume": 3944394.14129, "trades": 28713, "taker_buy_base": 1386110.2, "taker_buy_quote": 1755141.20515 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.2561, "high": 1.2619, "low": 1.2323, "close": 1.2386, "volume": 4935682.9, "close_time": 1769846399999, "quote_volume": 6159317.09134, "trades": 43172, "taker_buy_base": 2135783.1, "taker_buy_quote": 2667438.78467 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.2386, "high": 1.241, "low": 1.2098, "close": 1.2243, "volume": 12030741.5, "close_time": 1769860799999, "quote_volume": 14695570.33261, "trades": 88346, "taker_buy_base": 6220625.9, "taker_buy_quote": 7595260.5425 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.2242, "high": 1.2284, "low": 1.1432, "close": 1.1692, "volume": 29096992.9, "close_time": 1769875199999, "quote_volume": 34275758.68986, "trades": 213036, "taker_buy_base": 12831395.4, "taker_buy_quote": 15104429.8615 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.1693, "high": 1.1909, "low": 1.0328, "close": 1.1091, "volume": 84561510.7, "close_time": 1769889599999, "quote_volume": 94314883.58416, "trades": 471243, "taker_buy_base": 40003927.7, "taker_buy_quote": 44585480.24334 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.1091, "high": 1.1601, "low": 1.0938, "close": 1.1534, "volume": 13170524.7, "close_time": 1769903999999, "quote_volume": 14813057.83225, "trades": 89335, "taker_buy_base": 6614712.1, "taker_buy_quote": 7436983.61302 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.1534, "high": 1.1665, "low": 1.1422, "close": 1.1539, "volume": 8673326.0, "close_time": 1769918399999, "quote_volume": 10002102.36196, "trades": 69797, "taker_buy_base": 3697481.4, "taker_buy_quote": 4265447.65116 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.154, "high": 1.1551, "low": 1.1337, "close": 1.1486, "volume": 7477710.2, "close_time": 1769932799999, "quote_volume": 8541175.361, "trades": 57196, "taker_buy_base": 3270096.3, "taker_buy_quote": 3735261.13507 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.1485, "high": 1.161, "low": 1.1337, "close": 1.1488, "volume": 7557191.8, "close_time": 1769947199999, "quote_volume": 8680016.86291, "trades": 60936, "taker_buy_base": 3501561.0, "taker_buy_quote": 4023873.67784 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.1489, "high": 1.1498, "low": 1.0854, "close": 1.1007, "volume": 21590561.7, "close_time": 1769961599999, "quote_volume": 24192930.43401, "trades": 143745, "taker_buy_base": 7888352.6, "taker_buy_quote": 8825740.62255 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.1008, "high": 1.1334, "low": 1.0892, "close": 1.1127, "volume": 12182064.5, "close_time": 1769975999999, "quote_volume": 13530502.54263, "trades": 97299, "taker_buy_base": 6319614.1, "taker_buy_quote": 7023646.88752 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.1126, "high": 1.1275, "low": 1.0733, "close": 1.1015, "volume": 15573896.5, "close_time": 1769990399999, "quote_volume": 17176319.19514, "trades": 119595, "taker_buy_base": 7376220.5, "taker_buy_quote": 8138618.73431 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.1014, "high": 1.1319, "low": 1.0612, "close": 1.1095, "volume": 18413966.2, "close_time": 1770004799999, "quote_volume": 20258284.84401, "trades": 159176, "taker_buy_base": 9057527.7, "taker_buy_quote": 9971597.07887 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.1096, "high": 1.1215, "low": 1.0671, "close": 1.1039, "volume": 17396440.4, "close_time": 1770019199999, "quote_volume": 19054592.19014, "trades": 160629, "taker_buy_base": 9108429.8, "taker_buy_quote": 9981152.22413 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.1039, "high": 1.131, "low": 1.1036, "close": 1.1205, "volume": 8603894.7, "close_time": 1770033599999, "quote_volume": 9622861.28587, "trades": 73174, "taker_buy_base": 4500903.8, "taker_buy_quote": 5032339.68548 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.1206, "high": 1.1648, "low": 1.1206, "close": 1.1542, "volume": 13536827.4, "close_time": 1770047999999, "quote_volume": 15478676.41542, "trades": 126861, "taker_buy_base": 7518796.8, "taker_buy_quote": 8597714.18848 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.1542, "high": 1.1602, "low": 1.1415, "close": 1.1443, "volume": 5660810.2, "close_time": 1770062399999, "quote_volume": 6518135.48952, "trades": 51138, "taker_buy_base": 3081064.9, "taker_buy_quote": 3548759.84164 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.1443, "high": 1.1544, "low": 1.1358, "close": 1.1493, "volume": 3351286.4, "close_time": 1770076799999, "quote_volume": 3841137.87756, "trades": 30092, "taker_buy_base": 1670898.3, "taker_buy_quote": 1915050.20621 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.1493, "high": 1.153, "low": 1.118, "close": 1.1423, "volume": 7023572.4, "close_time": 1770091199999, "quote_volume": 7966959.62992, "trades": 52821, "taker_buy_base": 3286152.0, "taker_buy_quote": 3731116.17121 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.1424, "high": 1.153, "low": 1.1314, "close": 1.1478, "volume": 4225590.2, "close_time": 1770105599999, "quote_volume": 4825164.60756, "trades": 40317, "taker_buy_base": 2090208.1, "taker_buy_quote": 2387155.41216 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.1479, "high": 1.1536, "low": 1.1222, "close": 1.1347, "volume": 5817722.5, "close_time": 1770119999999, "quote_volume": 6607210.21192, "trades": 50699, "taker_buy_base": 2824640.3, "taker_buy_quote": 3208497.02273 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.1347, "high": 1.1572, "low": 1.119, "close": 1.1537, "volume": 11215711.6, "close_time": 1770134399999, "quote_volume": 12775251.6187, "trades": 107779, "taker_buy_base": 5843511.3, "taker_buy_quote": 6659615.41464 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.1538, "high": 1.154, "low": 1.0729, "close": 1.128, "volume": 23765593.4, "close_time": 1770148799999, "quote_volume": 26331619.27753, "trades": 200141, "taker_buy_base": 11021296.8, "taker_buy_quote": 12211038.32473 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.1279, "high": 1.1684, "low": 1.103, "close": 1.1125, "volume": 14646425.1, "close_time": 1770163199999, "quote_volume": 16641697.40422, "trades": 120387, "taker_buy_base": 7821695.6, "taker_buy_quote": 8892283.72665 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.1125, "high": 1.1367, "low": 1.1039, "close": 1.1313, "volume": 4958700.1, "close_time": 1770177599999, "quote_volume": 5575034.90243, "trades": 50530, "taker_buy_base": 2793313.5, "taker_buy_quote": 3142365.69228 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.1312, "high": 1.1368, "low": 1.1166, "close": 1.1328, "volume": 3731741.8, "close_time": 1770191999999, "quote_volume": 4206732.97699, "trades": 38694, "taker_buy_base": 1914704.2, "taker_buy_quote": 2158929.0461 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.1328, "high": 1.1407, "low": 1.1044, "close": 1.1197, "volume": 9239125.2, "close_time": 1770206399999, "quote_volume": 10394911.12425, "trades": 61748, "taker_buy_base": 4403088.2, "taker_buy_quote": 4960488.93586 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.1198, "high": 1.123, "low": 1.0581, "close": 1.0765, "volume": 15661519.3, "close_time": 1770220799999, "quote_volume": 17116762.75931, "trades": 143478, "taker_buy_base": 7352475.5, "taker_buy_quote": 8032433.15858 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.0766, "high": 1.1092, "low": 1.0524, "close": 1.1073, "volume": 20846124.4, "close_time": 1770235199999, "quote_volume": 22370865.37418, "trades": 192951, "taker_buy_base": 10930555.7, "taker_buy_quote": 11735017.69369 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.1074, "high": 1.1092, "low": 1.0599, "close": 1.0844, "volume": 8794031.8, "close_time": 1770249599999, "quote_volume": 9552534.62764, "trades": 95499, "taker_buy_base": 4633100.6, "taker_buy_quote": 5033111.46227 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.0843, "high": 1.0936, "low": 1.0616, "close": 1.0637, "volume": 10675466.6, "close_time": 1770263999999, "quote_volume": 11501945.4943, "trades": 113316, "taker_buy_base": 5307284.0, "taker_buy_quote": 5720508.26818 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.0637, "high": 1.0721, "low": 1.0368, "close": 1.044, "volume": 16447417.8, "close_time": 1770278399999, "quote_volume": 17336195.35715, "trades": 161236, "taker_buy_base": 8140162.8, "taker_buy_quote": 8581362.94705 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.0441, "high": 1.0562, "low": 0.9907, "close": 1.0095, "volume": 17014180.4, "close_time": 1770292799999, "quote_volume": 17419075.05861, "trades": 135812, "taker_buy_base": 8470154.4, "taker_buy_quote": 8689050.58377 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.0096, "high": 1.0193, "low": 0.936, "close": 0.96, "volume": 34882623.2, "close_time": 1770307199999, "quote_volume": 34221517.6426, "trades": 289797, "taker_buy_base": 17262674.2, "taker_buy_quote": 16943958.88522 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.9599, "high": 0.9812, "low": 0.9187, "close": 0.9245, "volume": 27102006.3, "close_time": 1770321599999, "quote_volume": 25671538.69794, "trades": 234521, "taker_buy_base": 13352557.4, "taker_buy_quote": 12664626.64425 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.9245, "high": 0.9317, "low": 0.876, "close": 0.8829, "volume": 39916238.6, "close_time": 1770335999999, "quote_volume": 35883009.86075, "trades": 270904, "taker_buy_base": 20045777.8, "taker_buy_quote": 18036560.60797 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.8828, "high": 0.9156, "low": 0.7881, "close": 0.8898, "volume": 65684694.5, "close_time": 1770350399999, "quote_volume": 55735836.95582, "trades": 432030, "taker_buy_base": 31775860.5, "taker_buy_quote": 26997203.62137 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.8899, "high": 0.9391, "low": 0.8771, "close": 0.9165, "volume": 19353051.6, "close_time": 1770364799999, "quote_volume": 17737873.08262, "trades": 144284, "taker_buy_base": 10778229.4, "taker_buy_quote": 9874376.60121 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.9166, "high": 0.9547, "low": 0.9076, "close": 0.9492, "volume": 15635877.2, "close_time": 1770379199999, "quote_volume": 14539979.2358, "trades": 114176, "taker_buy_base": 8638219.2, "taker_buy_quote": 8038645.51186 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.9491, "high": 0.9885, "low": 0.9405, "close": 0.9793, "volume": 24007582.8, "close_time": 1770393599999, "quote_volume": 23189374.44536, "trades": 171655, "taker_buy_base": 12969715.9, "taker_buy_quote": 12527485.17384 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.9793, "high": 1.0299, "low": 0.9749, "close": 1.0085, "volume": 24679019.7, "close_time": 1770407999999, "quote_volume": 24851609.39626, "trades": 175344, "taker_buy_base": 12168401.7, "taker_buy_quote": 12257355.67565 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.0085, "high": 1.0278, "low": 0.9947, "close": 1.015, "volume": 9605478.0, "close_time": 1770422399999, "quote_volume": 9711693.66425, "trades": 73106, "taker_buy_base": 5097055.2, "taker_buy_quote": 5155197.11954 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.0149, "high": 1.0154, "low": 0.996, "close": 1.0098, "volume": 6712669.9, "close_time": 1770436799999, "quote_volume": 6759297.30659, "trades": 61856, "taker_buy_base": 3150116.7, "taker_buy_quote": 3174338.77861 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.0097, "high": 1.0165, "low": 0.9614, "close": 0.9713, "volume": 12881105.3, "close_time": 1770451199999, "quote_volume": 12731408.10025, "trades": 104043, "taker_buy_base": 6169136.7, "taker_buy_quote": 6103997.51224 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.9712, "high": 0.9865, "low": 0.9675, "close": 0.9747, "volume": 5099663.5, "close_time": 1770465599999, "quote_volume": 4979824.32259, "trades": 46813, "taker_buy_base": 2343078.3, "taker_buy_quote": 2288618.08678 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.9746, "high": 1.0078, "low": 0.9736, "close": 0.995, "volume": 8643239.4, "close_time": 1770479999999, "quote_volume": 8580159.09159, "trades": 73680, "taker_buy_base": 4580448.5, "taker_buy_quote": 4547245.59439 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.995, "high": 1.0217, "low": 0.9911, "close": 1.008, "volume": 22143818.0, "close_time": 1770494399999, "quote_volume": 22290701.08532, "trades": 157027, "taker_buy_base": 11159170.9, "taker_buy_quote": 11236085.58769 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.0079, "high": 1.0202, "low": 1.0003, "close": 1.0051, "volume": 5303409.7, "close_time": 1770508799999, "quote_volume": 5370996.54005, "trades": 37407, "taker_buy_base": 2941650.1, "taker_buy_quote": 2979319.90615 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.0051, "high": 1.0055, "low": 0.9863, "close": 0.9875, "volume": 2823483.9, "close_time": 1770523199999, "quote_volume": 2815306.68185, "trades": 24607, "taker_buy_base": 1375416.7, "taker_buy_quote": 1371944.26868 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.9874, "high": 0.9929, "low": 0.9821, "close": 0.991, "volume": 2493799.4, "close_time": 1770537599999, "quote_volume": 2461866.31385, "trades": 22442, "taker_buy_base": 1399248.6, "taker_buy_quote": 1381714.13074 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.991, "high": 1.009, "low": 0.9831, "close": 1.002, "volume": 7812042.5, "close_time": 1770551999999, "quote_volume": 7791089.14111, "trades": 59221, "taker_buy_base": 4454869.0, "taker_buy_quote": 4442893.02455 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.002, "high": 1.0074, "low": 0.984, "close": 0.9902, "volume": 7482641.3, "close_time": 1770566399999, "quote_volume": 7461998.91084, "trades": 59163, "taker_buy_base": 3898874.2, "taker_buy_quote": 3891982.55302 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.9902, "high": 0.9945, "low": 0.9642, "close": 0.9932, "volume": 5337863.9, "close_time": 1770580799999, "quote_volume": 5232551.86568, "trades": 44577, "taker_buy_base": 2808044.6, "taker_buy_quote": 2754809.3512 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.9932, "high": 0.9989, "low": 0.9652, "close": 0.9723, "volume": 5601814.3, "close_time": 1770595199999, "quote_volume": 5479629.86621, "trades": 50789, "taker_buy_base": 2591617.6, "taker_buy_quote": 2536798.32431 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.9722, "high": 0.9888, "low": 0.9641, "close": 0.9873, "volume": 5687553.3, "close_time": 1770609599999, "quote_volume": 5547228.39666, "trades": 47511, "taker_buy_base": 2647335.3, "taker_buy_quote": 2583397.02864 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.9872, "high": 0.9874, "low": 0.9673, "close": 0.9694, "volume": 3785228.3, "close_time": 1770623999999, "quote_volume": 3701230.61773, "trades": 29653, "taker_buy_base": 1732251.8, "taker_buy_quote": 1694743.99425 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.9693, "high": 0.971, "low": 0.9258, "close": 0.9396, "volume": 10675919.2, "close_time": 1770638399999, "quote_volume": 10086143.01092, "trades": 75404, "taker_buy_base": 4975957.7, "taker_buy_quote": 4695408.70009 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.9397, "high": 0.9603, "low": 0.9275, "close": 0.9568, "volume": 9952468.7, "close_time": 1770652799999, "quote_volume": 9396240.94443, "trades": 88629, "taker_buy_base": 5050967.5, "taker_buy_quote": 4772394.78001 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.9567, "high": 0.9785, "low": 0.9472, "close": 0.9689, "volume": 10655599.3, "close_time": 1770667199999, "quote_volume": 10295308.71582, "trades": 81119, "taker_buy_base": 5646666.0, "taker_buy_quote": 5457495.30588 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.9688, "high": 0.9738, "low": 0.9543, "close": 0.9627, "volume": 5564580.8, "close_time": 1770681599999, "quote_volume": 5374509.25693, "trades": 45385, "taker_buy_base": 2630224.8, "taker_buy_quote": 2540697.31474 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.9628, "high": 0.9744, "low": 0.9439, "close": 0.9518, "volume": 4519658.4, "close_time": 1770695999999, "quote_volume": 4339977.6505, "trades": 37773, "taker_buy_base": 2194989.4, "taker_buy_quote": 2110258.01625 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.9517, "high": 0.9623, "low": 0.9305, "close": 0.9396, "volume": 7585040.4, "close_time": 1770710399999, "quote_volume": 7158366.32348, "trades": 47390, "taker_buy_base": 3288131.7, "taker_buy_quote": 3103403.06728 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.9396, "high": 0.9528, "low": 0.9348, "close": 0.9368, "volume": 5261372.5, "close_time": 1770724799999, "quote_volume": 4961122.24118, "trades": 36142, "taker_buy_base": 2569491.9, "taker_buy_quote": 2422553.20291 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.9368, "high": 0.9405, "low": 0.9219, "close": 0.9337, "volume": 8331181.5, "close_time": 1770739199999, "quote_volume": 7773429.97864, "trades": 70524, "taker_buy_base": 4086243.2, "taker_buy_quote": 3814708.29652 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.9338, "high": 0.9414, "low": 0.9146, "close": 0.9218, "volume": 5393724.1, "close_time": 1770753599999, "quote_volume": 5008389.94275, "trades": 46459, "taker_buy_base": 3029072.6, "taker_buy_quote": 2812325.22663 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.9217, "high": 0.9323, "low": 0.9186, "close": 0.9302, "volume": 2651746.2, "close_time": 1770767999999, "quote_volume": 2452996.79139, "trades": 20753, "taker_buy_base": 1359644.8, "taker_buy_quote": 1258064.45764 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.9301, "high": 0.9378, "low": 0.9194, "close": 0.9281, "volume": 2369659.6, "close_time": 1770782399999, "quote_volume": 2203846.9881, "trades": 21112, "taker_buy_base": 1121342.7, "taker_buy_quote": 1043524.14479 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.9281, "high": 0.929, "low": 0.8931, "close": 0.8965, "volume": 7274308.1, "close_time": 1770796799999, "quote_volume": 6590573.65842, "trades": 55447, "taker_buy_base": 3039163.1, "taker_buy_quote": 2751663.97671 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.8965, "high": 0.8992, "low": 0.8837, "close": 0.8939, "volume": 4713751.1, "close_time": 1770811199999, "quote_volume": 4202431.06367, "trades": 32410, "taker_buy_base": 2574964.2, "taker_buy_quote": 2295644.99149 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.8938, "high": 0.9322, "low": 0.875, "close": 0.884, "volume": 15826908.3, "close_time": 1770825599999, "quote_volume": 14237898.93626, "trades": 122357, "taker_buy_base": 8200173.1, "taker_buy_quote": 7379225.30928 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.8839, "high": 0.8988, "low": 0.8753, "close": 0.8941, "volume": 7450142.8, "close_time": 1770839999999, "quote_volume": 6619279.16313, "trades": 63795, "taker_buy_base": 4020207.8, "taker_buy_quote": 3572617.06102 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.8941, "high": 0.9191, "low": 0.8862, "close": 0.8942, "volume": 7372912.6, "close_time": 1770854399999, "quote_volume": 6642022.80415, "trades": 49530, "taker_buy_base": 3588793.2, "taker_buy_quote": 3237649.29164 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.8943, "high": 0.9145, "low": 0.8943, "close": 0.9125, "volume": 3905035.0, "close_time": 1770868799999, "quote_volume": 3540196.45691, "trades": 31221, "taker_buy_base": 2014419.7, "taker_buy_quote": 1826412.21635 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.9125, "high": 0.9348, "low": 0.9046, "close": 0.9341, "volume": 5125442.5, "close_time": 1770883199999, "quote_volume": 4724239.91301, "trades": 39626, "taker_buy_base": 2638050.5, "taker_buy_quote": 2430707.1352 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.9341, "high": 0.9589, "low": 0.9258, "close": 0.9482, "volume": 8331923.0, "close_time": 1770897599999, "quote_volume": 7853742.51642, "trades": 57423, "taker_buy_base": 4549947.3, "taker_buy_quote": 4289452.7432 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.9481, "high": 0.9492, "low": 0.9132, "close": 0.9145, "volume": 9464892.3, "close_time": 1770911999999, "quote_volume": 8782277.36145, "trades": 76549, "taker_buy_base": 4736248.8, "taker_buy_quote": 4395492.65222 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.9146, "high": 0.926, "low": 0.8928, "close": 0.9127, "volume": 10638769.2, "close_time": 1770926399999, "quote_volume": 9638352.11603, "trades": 86362, "taker_buy_base": 5216240.5, "taker_buy_quote": 4725739.26534 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.9128, "high": 0.9283, "low": 0.9015, "close": 0.9224, "volume": 4208277.1, "close_time": 1770940799999, "quote_volume": 3846087.3654, "trades": 32863, "taker_buy_base": 1941431.7, "taker_buy_quote": 1773766.5903 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.9224, "high": 0.9276, "low": 0.9142, "close": 0.9152, "volume": 3728648.0, "close_time": 1770955199999, "quote_volume": 3432066.40481, "trades": 29445, "taker_buy_base": 1907822.0, "taker_buy_quote": 1756270.08741 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.9151, "high": 0.9204, "low": 0.9019, "close": 0.9157, "volume": 3504674.6, "close_time": 1770969599999, "quote_volume": 3191754.60187, "trades": 24908, "taker_buy_base": 1638524.3, "taker_buy_quote": 1491983.2913 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.9157, "high": 0.9355, "low": 0.9136, "close": 0.9246, "volume": 5976807.8, "close_time": 1770983999999, "quote_volume": 5537519.36321, "trades": 40344, "taker_buy_base": 3760050.4, "taker_buy_quote": 3482736.14407 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.9246, "high": 0.964, "low": 0.9175, "close": 0.9527, "volume": 12415496.4, "close_time": 1770998399999, "quote_volume": 11671735.64413, "trades": 89527, "taker_buy_base": 6511662.2, "taker_buy_quote": 6126320.46724 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.9528, "high": 0.9855, "low": 0.9523, "close": 0.9742, "volume": 12278942.1, "close_time": 1771012799999, "quote_volume": 11954003.53061, "trades": 76727, "taker_buy_base": 6278707.0, "taker_buy_quote": 6114128.08234 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.9743, "high": 0.9798, "low": 0.9598, "close": 0.9612, "volume": 3486154.7, "close_time": 1771027199999, "quote_volume": 3382672.3612, "trades": 25484, "taker_buy_base": 1623413.4, "taker_buy_quote": 1576476.60365 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.9613, "high": 0.9718, "low": 0.9583, "close": 0.9692, "volume": 4197772.9, "close_time": 1771041599999, "quote_volume": 4055286.13157, "trades": 31215, "taker_buy_base": 2464136.6, "taker_buy_quote": 2379855.84153 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.9691, "high": 0.9693, "low": 0.9552, "close": 0.9666, "volume": 3188092.2, "close_time": 1771055999999, "quote_volume": 3071356.88273, "trades": 20807, "taker_buy_base": 1372730.0, "taker_buy_quote": 1322940.0862 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.9666, "high": 1.0077, "low": 0.9662, "close": 1.0061, "volume": 7484322.6, "close_time": 1771070399999, "quote_volume": 7401542.83783, "trades": 51394, "taker_buy_base": 4363820.8, "taker_buy_quote": 4318191.31062 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.006, "high": 1.0126, "low": 0.9781, "close": 0.9993, "volume": 8966863.8, "close_time": 1771084799999, "quote_volume": 8917735.52485, "trades": 56820, "taker_buy_base": 4333219.1, "taker_buy_quote": 4308960.10961 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.9993, "high": 1.0443, "low": 0.9897, "close": 1.0353, "volume": 9048347.2, "close_time": 1771099199999, "quote_volume": 9219401.2725, "trades": 66515, "taker_buy_base": 4720642.5, "taker_buy_quote": 4810674.4624 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.0353, "high": 1.042, "low": 1.0188, "close": 1.0293, "volume": 7063564.5, "close_time": 1771113599999, "quote_volume": 7283810.05239, "trades": 51447, "taker_buy_base": 3501913.0, "taker_buy_quote": 3610910.08727 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.0293, "high": 1.0373, "low": 1.003, "close": 1.0212, "volume": 7889991.8, "close_time": 1771127999999, "quote_volume": 8047873.10412, "trades": 60370, "taker_buy_base": 3632830.4, "taker_buy_quote": 3708507.18715 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.0212, "high": 1.0498, "low": 1.0206, "close": 1.043, "volume": 7253301.2, "close_time": 1771142399999, "quote_volume": 7500230.88118, "trades": 60727, "taker_buy_base": 4087620.8, "taker_buy_quote": 4227451.29597 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.043, "high": 1.049, "low": 1.0054, "close": 1.007, "volume": 7318726.7, "close_time": 1771156799999, "quote_volume": 7481104.87538, "trades": 56355, "taker_buy_base": 3295478.0, "taker_buy_quote": 3369828.30825 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.007, "high": 1.0088, "low": 0.9706, "close": 0.9885, "volume": 11805362.0, "close_time": 1771171199999, "quote_volume": 11656309.17942, "trades": 73115, "taker_buy_base": 5020425.2, "taker_buy_quote": 4957481.8267 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.9885, "high": 0.9903, "low": 0.9581, "close": 0.9635, "volume": 10509038.0, "close_time": 1771185599999, "quote_volume": 10200347.60973, "trades": 69365, "taker_buy_base": 4618679.1, "taker_buy_quote": 4483686.19084 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.9636, "high": 0.9782, "low": 0.959, "close": 0.9742, "volume": 4011513.0, "close_time": 1771199999999, "quote_volume": 3894572.31985, "trades": 30394, "taker_buy_base": 2233432.6, "taker_buy_quote": 2168697.79768 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.9742, "high": 0.9798, "low": 0.9611, "close": 0.9662, "volume": 2808968.3, "close_time": 1771214399999, "quote_volume": 2722450.38292, "trades": 24812, "taker_buy_base": 1410381.9, "taker_buy_quote": 1367909.24973 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.9662, "high": 0.9792, "low": 0.9587, "close": 0.9623, "volume": 3411066.5, "close_time": 1771228799999, "quote_volume": 3296600.03861, "trades": 24255, "taker_buy_base": 1753657.2, "taker_buy_quote": 1695980.58435 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.9624, "high": 0.9736, "low": 0.9475, "close": 0.9621, "volume": 3929291.0, "close_time": 1771243199999, "quote_volume": 3779584.90724, "trades": 30543, "taker_buy_base": 1931563.9, "taker_buy_quote": 1859443.65405 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.9621, "high": 0.9953, "low": 0.9542, "close": 0.9598, "volume": 11141540.6, "close_time": 1771257599999, "quote_volume": 10830934.09591, "trades": 84908, "taker_buy_base": 5697702.8, "taker_buy_quote": 5539935.9607 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.9599, "high": 0.9728, "low": 0.9591, "close": 0.9677, "volume": 3756831.3, "close_time": 1771271999999, "quote_volume": 3629668.43198, "trades": 32564, "taker_buy_base": 1943096.8, "taker_buy_quote": 1877452.79744 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.9678, "high": 1.005, "low": 0.9645, "close": 0.9926, "volume": 6793815.6, "close_time": 1771286399999, "quote_volume": 6721777.24847, "trades": 43898, "taker_buy_base": 3395468.3, "taker_buy_quote": 3354959.68298 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.9926, "high": 0.9992, "low": 0.9797, "close": 0.9831, "volume": 3563244.4, "close_time": 1771300799999, "quote_volume": 3530882.31725, "trades": 29151, "taker_buy_base": 1816489.6, "taker_buy_quote": 1801293.46094 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.9832, "high": 0.9896, "low": 0.9668, "close": 0.9716, "volume": 3487892.2, "close_time": 1771315199999, "quote_volume": 3409334.81261, "trades": 24209, "taker_buy_base": 1896664.3, "taker_buy_quote": 1853772.81124 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.9715, "high": 0.9793, "low": 0.9612, "close": 0.9688, "volume": 3797619.0, "close_time": 1771329599999, "quote_volume": 3681339.59574, "trades": 26867, "taker_buy_base": 1742509.6, "taker_buy_quote": 1689913.38849 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.9687, "high": 0.9825, "low": 0.954, "close": 0.969, "volume": 6343573.5, "close_time": 1771343999999, "quote_volume": 6142474.08396, "trades": 58607, "taker_buy_base": 3226855.5, "taker_buy_quote": 3124764.54314 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.9691, "high": 0.9909, "low": 0.9527, "close": 0.9686, "volume": 7919529.2, "close_time": 1771358399999, "quote_volume": 7703935.83611, "trades": 66955, "taker_buy_base": 3628538.0, "taker_buy_quote": 3528044.14107 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.9685, "high": 0.9749, "low": 0.9614, "close": 0.9681, "volume": 2226765.7, "close_time": 1771372799999, "quote_volume": 2154762.08712, "trades": 20197, "taker_buy_base": 1032762.2, "taker_buy_quote": 999463.42568 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.9681, "high": 0.9735, "low": 0.9581, "close": 0.9716, "volume": 1652195.6, "close_time": 1771387199999, "quote_volume": 1595602.55939, "trades": 15906, "taker_buy_base": 907699.6, "taker_buy_quote": 876858.45999 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.9716, "high": 0.9798, "low": 0.9639, "close": 0.9765, "volume": 2963892.5, "close_time": 1771401599999, "quote_volume": 2875701.97667, "trades": 18992, "taker_buy_base": 1238461.5, "taker_buy_quote": 1202158.28407 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.9765, "high": 0.9863, "low": 0.9596, "close": 0.9606, "volume": 6027093.4, "close_time": 1771415999999, "quote_volume": 5860300.99074, "trades": 33149, "taker_buy_base": 2936262.9, "taker_buy_quote": 2858181.22827 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.9606, "high": 0.9758, "low": 0.9445, "close": 0.9613, "volume": 8600508.7, "close_time": 1771430399999, "quote_volume": 8232481.91759, "trades": 63524, "taker_buy_base": 4582803.3, "taker_buy_quote": 4387900.38026 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.9613, "high": 0.9615, "low": 0.9252, "close": 0.9328, "volume": 7697619.0, "close_time": 1771444799999, "quote_volume": 7265156.86932, "trades": 57058, "taker_buy_base": 3602247.2, "taker_buy_quote": 3401080.07585 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.9328, "high": 0.9376, "low": 0.9232, "close": 0.9303, "volume": 4136617.2, "close_time": 1771459199999, "quote_volume": 3850485.33493, "trades": 26044, "taker_buy_base": 2142434.0, "taker_buy_quote": 1994554.18132 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.9304, "high": 0.9399, "low": 0.9266, "close": 0.9363, "volume": 2594662.8, "close_time": 1771473599999, "quote_volume": 2422716.99972, "trades": 18445, "taker_buy_base": 1451801.0, "taker_buy_quote": 1355648.66493 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.9363, "high": 0.9404, "low": 0.9293, "close": 0.9333, "volume": 2750135.3, "close_time": 1771487999999, "quote_volume": 2570864.67209, "trades": 18131, "taker_buy_base": 1410528.2, "taker_buy_quote": 1318863.9078 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.9333, "high": 0.9333, "low": 0.9034, "close": 0.9154, "volume": 8391405.9, "close_time": 1771502399999, "quote_volume": 7680859.44856, "trades": 44263, "taker_buy_base": 3956944.3, "taker_buy_quote": 3619900.87565 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.9154, "high": 0.9177, "low": 0.8958, "close": 0.9049, "volume": 8487412.4, "close_time": 1771516799999, "quote_volume": 7693261.91908, "trades": 51910, "taker_buy_base": 4130790.8, "taker_buy_quote": 3744849.22258 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.9048, "high": 0.9196, "low": 0.8968, "close": 0.9165, "volume": 6026868.3, "close_time": 1771531199999, "quote_volume": 5482137.18118, "trades": 39790, "taker_buy_base": 3105299.3, "taker_buy_quote": 2825271.63334 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.9165, "high": 0.9294, "low": 0.9128, "close": 0.9284, "volume": 4819298.4, "close_time": 1771545599999, "quote_volume": 4431498.89938, "trades": 22091, "taker_buy_base": 2431883.3, "taker_buy_quote": 2236560.03282 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.9283, "high": 0.9432, "low": 0.9244, "close": 0.9373, "volume": 3227544.6, "close_time": 1771559999999, "quote_volume": 3021185.20771, "trades": 22235, "taker_buy_base": 1580518.7, "taker_buy_quote": 1479731.55413 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.9373, "high": 0.9456, "low": 0.9287, "close": 0.9399, "volume": 3599172.7, "close_time": 1771574399999, "quote_volume": 3377940.82723, "trades": 26660, "taker_buy_base": 1611074.2, "taker_buy_quote": 1512273.13432 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.9399, "high": 0.9593, "low": 0.9393, "close": 0.9453, "volume": 4459170.7, "close_time": 1771588799999, "quote_volume": 4235833.54236, "trades": 29754, "taker_buy_base": 2021959.5, "taker_buy_quote": 1921016.89023 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.9454, "high": 0.9672, "low": 0.9158, "close": 0.967, "volume": 12821677.8, "close_time": 1771603199999, "quote_volume": 12075857.43447, "trades": 116775, "taker_buy_base": 6475992.4, "taker_buy_quote": 6110180.65468 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.967, "high": 0.978, "low": 0.9414, "close": 0.9556, "volume": 13631493.0, "close_time": 1771617599999, "quote_volume": 13101021.03917, "trades": 110411, "taker_buy_base": 7058263.4, "taker_buy_quote": 6792237.56677 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.9556, "high": 0.9594, "low": 0.9479, "close": 0.9541, "volume": 2928900.2, "close_time": 1771631999999, "quote_volume": 2794918.28678, "trades": 23530, "taker_buy_base": 1439000.3, "taker_buy_quote": 1373716.88603 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.9541, "high": 0.955, "low": 0.9455, "close": 0.9498, "volume": 2362674.1, "close_time": 1771646399999, "quote_volume": 2245127.01391, "trades": 19158, "taker_buy_base": 1312860.0, "taker_buy_quote": 1248109.54257 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.9498, "high": 0.9566, "low": 0.9448, "close": 0.9506, "volume": 1507924.8, "close_time": 1771660799999, "quote_volume": 1434108.51209, "trades": 13528, "taker_buy_base": 663132.2, "taker_buy_quote": 631122.10889 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.9506, "high": 0.965, "low": 0.9479, "close": 0.9606, "volume": 3392713.1, "close_time": 1771675199999, "quote_volume": 3252348.99189, "trades": 23344, "taker_buy_base": 1957933.5, "taker_buy_quote": 1877726.75854 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.9607, "high": 0.9695, "low": 0.9523, "close": 0.958, "volume": 3841513.6, "close_time": 1771689599999, "quote_volume": 3687723.58809, "trades": 26707, "taker_buy_base": 1903223.2, "taker_buy_quote": 1827146.03985 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.958, "high": 0.9615, "low": 0.9441, "close": 0.9554, "volume": 4775087.3, "close_time": 1771703999999, "quote_volume": 4547956.3943, "trades": 27728, "taker_buy_base": 2229141.9, "taker_buy_quote": 2124807.69859 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.9553, "high": 0.9557, "low": 0.9465, "close": 0.9496, "volume": 4551182.6, "close_time": 1771718399999, "quote_volume": 4328289.03667, "trades": 37051, "taker_buy_base": 2001051.4, "taker_buy_quote": 1902765.58873 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.9495, "high": 0.9495, "low": 0.9316, "close": 0.938, "volume": 2986602.1, "close_time": 1771732799999, "quote_volume": 2808403.64744, "trades": 21566, "taker_buy_base": 1483309.5, "taker_buy_quote": 1394828.13409 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.9379, "high": 0.9408, "low": 0.9331, "close": 0.9344, "volume": 2028490.2, "close_time": 1771747199999, "quote_volume": 1899865.59827, "trades": 11644, "taker_buy_base": 764807.4, "taker_buy_quote": 716391.40973 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.9344, "high": 0.9391, "low": 0.93, "close": 0.9363, "volume": 2003543.1, "close_time": 1771761599999, "quote_volume": 1874313.87081, "trades": 12910, "taker_buy_base": 1028126.7, "taker_buy_quote": 961817.67491 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.9362, "high": 0.9363, "low": 0.9165, "close": 0.9253, "volume": 3900188.2, "close_time": 1771775999999, "quote_volume": 3605172.51014, "trades": 29810, "taker_buy_base": 1847708.4, "taker_buy_quote": 1707954.56247 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.9252, "high": 0.9278, "low": 0.9182, "close": 0.9205, "volume": 1834697.2, "close_time": 1771790399999, "quote_volume": 1692194.74694, "trades": 13341, "taker_buy_base": 1057842.6, "taker_buy_quote": 975775.54564 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.9205, "high": 0.9269, "low": 0.9139, "close": 0.9254, "volume": 1655770.6, "close_time": 1771804799999, "quote_volume": 1524478.81825, "trades": 12868, "taker_buy_base": 807030.7, "taker_buy_quote": 743457.99702 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.9254, "high": 0.9266, "low": 0.8613, "close": 0.8773, "volume": 21363634.2, "close_time": 1771819199999, "quote_volume": 18769179.71489, "trades": 138035, "taker_buy_base": 10590831.5, "taker_buy_quote": 9299011.3268 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.8773, "high": 0.8981, "low": 0.868, "close": 0.8929, "volume": 6554603.1, "close_time": 1771833599999, "quote_volume": 5792860.12716, "trades": 41531, "taker_buy_base": 3775087.7, "taker_buy_quote": 3339326.78361 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.8928, "high": 0.9117, "low": 0.8858, "close": 0.9041, "volume": 4163329.6, "close_time": 1771847999999, "quote_volume": 3751396.55623, "trades": 31097, "taker_buy_base": 2284258.1, "taker_buy_quote": 2057842.41629 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.9042, "high": 0.9157, "low": 0.8843, "close": 0.8864, "volume": 6415526.1, "close_time": 1771862399999, "quote_volume": 5780365.98227, "trades": 52559, "taker_buy_base": 2728926.4, "taker_buy_quote": 2458213.50397 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.8863, "high": 0.8912, "low": 0.8654, "close": 0.8703, "volume": 7537547.8, "close_time": 1771876799999, "quote_volume": 6611722.73969, "trades": 53858, "taker_buy_base": 3678786.4, "taker_buy_quote": 3228405.64639 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.8703, "high": 0.889, "low": 0.8669, "close": 0.8798, "volume": 4681835.1, "close_time": 1771891199999, "quote_volume": 4112395.99604, "trades": 34467, "taker_buy_base": 2383442.1, "taker_buy_quote": 2093962.42743 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.8798, "high": 0.8892, "low": 0.8522, "close": 0.8582, "volume": 8320040.2, "close_time": 1771905599999, "quote_volume": 7256862.07468, "trades": 64586, "taker_buy_base": 3795993.8, "taker_buy_quote": 3314278.85219 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.8582, "high": 0.864, "low": 0.85, "close": 0.858, "volume": 4954356.3, "close_time": 1771919999999, "quote_volume": 4244751.19053, "trades": 36769, "taker_buy_base": 2443889.8, "taker_buy_quote": 2094359.81555 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.8581, "high": 0.8631, "low": 0.8526, "close": 0.8587, "volume": 2565235.2, "close_time": 1771934399999, "quote_volume": 2200426.55578, "trades": 20192, "taker_buy_base": 1308385.2, "taker_buy_quote": 1122660.04998 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.8586, "high": 0.8713, "low": 0.8412, "close": 0.8666, "volume": 9219299.6, "close_time": 1771948799999, "quote_volume": 7889395.9995, "trades": 66249, "taker_buy_base": 5078187.5, "taker_buy_quote": 4349191.48888 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.8666, "high": 0.8755, "low": 0.861, "close": 0.868, "volume": 5832982.3, "close_time": 1771963199999, "quote_volume": 5060139.45804, "trades": 40935, "taker_buy_base": 3046452.1, "taker_buy_quote": 2642477.74206 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.8679, "high": 0.8711, "low": 0.8579, "close": 0.8597, "volume": 3512033.1, "close_time": 1771977599999, "quote_volume": 3030931.71293, "trades": 21387, "taker_buy_base": 1510972.0, "taker_buy_quote": 1304868.23371 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.8597, "high": 0.9056, "low": 0.8572, "close": 0.881, "volume": 11881254.7, "close_time": 1771991999999, "quote_volume": 10556397.42039, "trades": 83418, "taker_buy_base": 5893032.9, "taker_buy_quote": 5235199.09875 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.881, "high": 0.8852, "low": 0.8647, "close": 0.8775, "volume": 6004209.6, "close_time": 1772006399999, "quote_volume": 5253427.82639, "trades": 38548, "taker_buy_base": 3038383.4, "taker_buy_quote": 2658305.82093 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.8776, "high": 0.8982, "low": 0.8761, "close": 0.8968, "volume": 4337287.4, "close_time": 1772020799999, "quote_volume": 3862131.79515, "trades": 31118, "taker_buy_base": 2337290.7, "taker_buy_quote": 2080909.41275 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.8967, "high": 0.9511, "low": 0.8953, "close": 0.9473, "volume": 16273961.0, "close_time": 1772035199999, "quote_volume": 15063476.00563, "trades": 105696, "taker_buy_base": 8871967.9, "taker_buy_quote": 8204486.01145 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.9473, "high": 1.0015, "low": 0.9473, "close": 0.9991, "volume": 19134456.6, "close_time": 1772049599999, "quote_volume": 18699823.6154, "trades": 146556, "taker_buy_base": 9444969.4, "taker_buy_quote": 9230711.3187 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.9991, "high": 1.0259, "low": 0.9582, "close": 0.9688, "volume": 21525779.0, "close_time": 1772063999999, "quote_volume": 21461144.07593, "trades": 177616, "taker_buy_base": 9920904.4, "taker_buy_quote": 9903254.62093 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.9687, "high": 0.9777, "low": 0.9497, "close": 0.9643, "volume": 8460754.7, "close_time": 1772078399999, "quote_volume": 8164883.08685, "trades": 71649, "taker_buy_base": 4439891.2, "taker_buy_quote": 4287728.64765 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.9642, "high": 0.9764, "low": 0.9498, "close": 0.952, "volume": 5728227.2, "close_time": 1772092799999, "quote_volume": 5501294.52413, "trades": 40526, "taker_buy_base": 2886686.0, "taker_buy_quote": 2774108.09989 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.952, "high": 0.9687, "low": 0.94, "close": 0.9422, "volume": 7690023.4, "close_time": 1772107199999, "quote_volume": 7342695.74773, "trades": 54059, "taker_buy_base": 3917357.2, "taker_buy_quote": 3744745.57603 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.9422, "high": 0.9518, "low": 0.9325, "close": 0.9426, "volume": 10077086.5, "close_time": 1772121599999, "quote_volume": 9492665.07155, "trades": 81843, "taker_buy_base": 4840091.5, "taker_buy_quote": 4561985.06877 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.9427, "high": 0.9445, "low": 0.9072, "close": 0.9324, "volume": 14244156.5, "close_time": 1772135999999, "quote_volume": 13136705.24209, "trades": 93264, "taker_buy_base": 7117198.6, "taker_buy_quote": 6564015.84565 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.9323, "high": 0.941, "low": 0.9248, "close": 0.9375, "volume": 3560930.6, "close_time": 1772150399999, "quote_volume": 3321446.58339, "trades": 28602, "taker_buy_base": 1679341.5, "taker_buy_quote": 1566586.90618 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.9375, "high": 0.948, "low": 0.9273, "close": 0.9446, "volume": 3632225.3, "close_time": 1772164799999, "quote_volume": 3394572.09874, "trades": 29721, "taker_buy_base": 1757884.9, "taker_buy_quote": 1643389.27623 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.9446, "high": 0.9588, "low": 0.9422, "close": 0.9518, "volume": 4872335.5, "close_time": 1772179199999, "quote_volume": 4632670.60942, "trades": 39301, "taker_buy_base": 2228428.6, "taker_buy_quote": 2119291.07685 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.9517, "high": 0.9605, "low": 0.9128, "close": 0.9168, "volume": 9816985.3, "close_time": 1772193599999, "quote_volume": 9219273.82844, "trades": 75071, "taker_buy_base": 4392062.0, "taker_buy_quote": 4132530.10463 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.9168, "high": 0.9199, "low": 0.9014, "close": 0.9143, "volume": 13423914.9, "close_time": 1772207999999, "quote_volume": 12232441.33528, "trades": 94883, "taker_buy_base": 6412775.3, "taker_buy_quote": 5842275.69056 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.9143, "high": 0.9155, "low": 0.891, "close": 0.8941, "volume": 8340126.6, "close_time": 1772222399999, "quote_volume": 7521245.75555, "trades": 57343, "taker_buy_base": 3968606.6, "taker_buy_quote": 3580588.79185 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.894, "high": 0.9015, "low": 0.8823, "close": 0.9, "volume": 6002668.4, "close_time": 1772236799999, "quote_volume": 5362451.01718, "trades": 37457, "taker_buy_base": 2956701.9, "taker_buy_quote": 2641909.39404 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.8999, "high": 0.9058, "low": 0.89, "close": 0.8928, "volume": 3667821.0, "close_time": 1772251199999, "quote_volume": 3297373.40524, "trades": 24898, "taker_buy_base": 1752597.5, "taker_buy_quote": 1576069.16483 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.8928, "high": 0.8941, "low": 0.8368, "close": 0.85, "volume": 19546454.5, "close_time": 1772265599999, "quote_volume": 16793080.33587, "trades": 136170, "taker_buy_base": 9752464.9, "taker_buy_quote": 8371303.37878 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.85, "high": 0.85, "low": 0.8262, "close": 0.8327, "volume": 16120919.2, "close_time": 1772279999999, "quote_volume": 13467498.22092, "trades": 94777, "taker_buy_base": 7143160.3, "taker_buy_quote": 5971071.72542 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.8328, "high": 0.8737, "low": 0.8323, "close": 0.8578, "volume": 21614284.2, "close_time": 1772294399999, "quote_volume": 18392544.85726, "trades": 128409, "taker_buy_base": 10642760.1, "taker_buy_quote": 9075003.55387 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.8578, "high": 0.8934, "low": 0.8514, "close": 0.886, "volume": 11986611.8, "close_time": 1772308799999, "quote_volume": 10466364.05633, "trades": 68774, "taker_buy_base": 6441540.9, "taker_buy_quote": 5629619.01115 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.886, "high": 0.9184, "low": 0.8831, "close": 0.904, "volume": 12456206.7, "close_time": 1772323199999, "quote_volume": 11240752.34307, "trades": 80614, "taker_buy_base": 6352407.6, "taker_buy_quote": 5732975.84997 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.9039, "high": 0.9494, "low": 0.8896, "close": 0.9314, "volume": 12907700.0, "close_time": 1772337599999, "quote_volume": 11921278.68067, "trades": 97082, "taker_buy_base": 6740901.6, "taker_buy_quote": 6224654.17523 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.9314, "high": 0.9364, "low": 0.9152, "close": 0.9244, "volume": 7093609.8, "close_time": 1772351999999, "quote_volume": 6565184.85013, "trades": 52704, "taker_buy_base": 3004140.3, "taker_buy_quote": 2779299.61578 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.9245, "high": 0.9286, "low": 0.8978, "close": 0.9028, "volume": 5654744.2, "close_time": 1772366399999, "quote_volume": 5143912.63909, "trades": 44683, "taker_buy_base": 2327165.1, "taker_buy_quote": 2118082.22053 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.9029, "high": 0.925, "low": 0.8878, "close": 0.9109, "volume": 11427708.7, "close_time": 1772380799999, "quote_volume": 10381213.1994, "trades": 79472, "taker_buy_base": 5425894.1, "taker_buy_quote": 4928560.9894 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.911, "high": 0.9182, "low": 0.8781, "close": 0.8799, "volume": 16935240.6, "close_time": 1772395199999, "quote_volume": 15183794.07777, "trades": 115443, "taker_buy_base": 7953167.3, "taker_buy_quote": 7143814.6327 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.8798, "high": 0.8999, "low": 0.8663, "close": 0.8876, "volume": 10311429.4, "close_time": 1772409599999, "quote_volume": 9080528.77658, "trades": 66205, "taker_buy_base": 4884852.1, "taker_buy_quote": 4303766.20876 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.8877, "high": 0.9165, "low": 0.8862, "close": 0.9098, "volume": 7014869.8, "close_time": 1772423999999, "quote_volume": 6330012.19665, "trades": 57633, "taker_buy_base": 3556751.9, "taker_buy_quote": 3207496.18054 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.9099, "high": 0.9134, "low": 0.8811, "close": 0.8885, "volume": 5047025.4, "close_time": 1772438399999, "quote_volume": 4527058.61353, "trades": 39590, "taker_buy_base": 2271370.1, "taker_buy_quote": 2037228.26786 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.8885, "high": 0.9018, "low": 0.8799, "close": 0.8938, "volume": 5802001.1, "close_time": 1772452799999, "quote_volume": 5172706.36888, "trades": 46415, "taker_buy_base": 3108878.9, "taker_buy_quote": 2772373.40738 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.8939, "high": 0.96, "low": 0.8827, "close": 0.9451, "volume": 16016854.8, "close_time": 1772467199999, "quote_volume": 14825672.41898, "trades": 130948, "taker_buy_base": 8277386.0, "taker_buy_quote": 7671942.6714 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.9452, "high": 0.9676, "low": 0.9278, "close": 0.9371, "volume": 17058715.3, "close_time": 1772481599999, "quote_volume": 16088940.8018, "trades": 127339, "taker_buy_base": 8093901.6, "taker_buy_quote": 7640851.04141 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.937, "high": 0.9446, "low": 0.9194, "close": 0.9233, "volume": 8005942.3, "close_time": 1772495999999, "quote_volume": 7454375.2899, "trades": 55113, "taker_buy_base": 4053992.8, "taker_buy_quote": 3777559.44553 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.9233, "high": 0.9283, "low": 0.9132, "close": 0.9214, "volume": 5774843.2, "close_time": 1772510399999, "quote_volume": 5321471.36187, "trades": 45015, "taker_buy_base": 2713524.6, "taker_buy_quote": 2500786.39422 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.9215, "high": 0.9276, "low": 0.9093, "close": 0.9156, "volume": 4725875.3, "close_time": 1772524799999, "quote_volume": 4330616.37565, "trades": 38486, "taker_buy_base": 2352144.1, "taker_buy_quote": 2156587.91718 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.9156, "high": 0.9197, "low": 0.8941, "close": 0.9003, "volume": 7048419.9, "close_time": 1772539199999, "quote_volume": 6357649.92702, "trades": 60326, "taker_buy_base": 3482677.2, "taker_buy_quote": 3140592.16562 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.9002, "high": 0.9137, "low": 0.8846, "close": 0.9033, "volume": 9051442.0, "close_time": 1772553599999, "quote_volume": 8117581.57346, "trades": 81188, "taker_buy_base": 4777043.6, "taker_buy_quote": 4287412.50741 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.9033, "high": 0.9261, "low": 0.8986, "close": 0.9096, "volume": 9278804.6, "close_time": 1772567999999, "quote_volume": 8466781.10803, "trades": 88734, "taker_buy_base": 4651427.6, "taker_buy_quote": 4246065.21654 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.9097, "high": 0.9188, "low": 0.894, "close": 0.9089, "volume": 4485338.0, "close_time": 1772582399999, "quote_volume": 4068110.22111, "trades": 37930, "taker_buy_base": 2243315.1, "taker_buy_quote": 2035253.65929 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.9089, "high": 0.9165, "low": 0.8924, "close": 0.9026, "volume": 4553421.1, "close_time": 1772596799999, "quote_volume": 4123792.54603, "trades": 45165, "taker_buy_base": 2227870.2, "taker_buy_quote": 2017779.30133 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.9025, "high": 0.918, "low": 0.8945, "close": 0.9153, "volume": 5173158.2, "close_time": 1772611199999, "quote_volume": 4674824.7169, "trades": 44270, "taker_buy_base": 2623772.5, "taker_buy_quote": 2372370.26174 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.9153, "high": 0.9582, "low": 0.913, "close": 0.9335, "volume": 14409763.6, "close_time": 1772625599999, "quote_volume": 13504607.0267, "trades": 111963, "taker_buy_base": 7811057.5, "taker_buy_quote": 7322543.32697 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.9335, "high": 0.9789, "low": 0.9219, "close": 0.9778, "volume": 15548421.2, "close_time": 1772639999999, "quote_volume": 14752490.05169, "trades": 117039, "taker_buy_base": 8138577.1, "taker_buy_quote": 7732929.85263 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.9779, "high": 0.9931, "low": 0.9562, "close": 0.9809, "volume": 12712500.1, "close_time": 1772654399999, "quote_volume": 12377285.61056, "trades": 104027, "taker_buy_base": 6673198.3, "taker_buy_quote": 6500607.74411 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.9808, "high": 0.9832, "low": 0.9514, "close": 0.9571, "volume": 6658790.0, "close_time": 1772668799999, "quote_volume": 6448243.48162, "trades": 55696, "taker_buy_base": 3010600.4, "taker_buy_quote": 2916096.12673 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.9571, "high": 0.9591, "low": 0.9442, "close": 0.9492, "volume": 5956565.1, "close_time": 1772683199999, "quote_volume": 5667288.74435, "trades": 46116, "taker_buy_base": 3059711.3, "taker_buy_quote": 2912112.40372 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.9492, "high": 0.959, "low": 0.9427, "close": 0.9462, "volume": 5447600.1, "close_time": 1772697599999, "quote_volume": 5185196.49652, "trades": 33390, "taker_buy_base": 2554602.8, "taker_buy_quote": 2432982.80569 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.9462, "high": 0.976, "low": 0.9426, "close": 0.9691, "volume": 6124261.3, "close_time": 1772711999999, "quote_volume": 5882285.68812, "trades": 42402, "taker_buy_base": 3334173.6, "taker_buy_quote": 3203304.97701 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.9691, "high": 0.9864, "low": 0.9441, "close": 0.9514, "volume": 11018462.7, "close_time": 1772726399999, "quote_volume": 10605885.73158, "trades": 96267, "taker_buy_base": 5277131.2, "taker_buy_quote": 5082046.50377 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.9513, "high": 0.9665, "low": 0.924, "close": 0.956, "volume": 10946547.2, "close_time": 1772740799999, "quote_volume": 10317280.0099, "trades": 79104, "taker_buy_base": 5653958.3, "taker_buy_quote": 5330096.13595 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.9561, "high": 0.9661, "low": 0.9519, "close": 0.9535, "volume": 4557705.2, "close_time": 1772755199999, "quote_volume": 4370332.87348, "trades": 36142, "taker_buy_base": 1963371.4, "taker_buy_quote": 1883663.59534 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.9536, "high": 0.9635, "low": 0.9502, "close": 0.963, "volume": 4086785.1, "close_time": 1772769599999, "quote_volume": 3907267.6727, "trades": 37552, "taker_buy_base": 2063979.1, "taker_buy_quote": 1973176.81407 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.9629, "high": 0.9764, "low": 0.9459, "close": 0.9744, "volume": 5090586.9, "close_time": 1772783999999, "quote_volume": 4885200.95027, "trades": 39993, "taker_buy_base": 2739138.4, "taker_buy_quote": 2629738.55453 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.9744, "high": 0.9744, "low": 0.938, "close": 0.9403, "volume": 6054486.4, "close_time": 1772798399999, "quote_volume": 5750550.86507, "trades": 49833, "taker_buy_base": 3039291.9, "taker_buy_quote": 2885188.32359 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.9402, "high": 0.9426, "low": 0.8955, "close": 0.8998, "volume": 18165480.7, "close_time": 1772812799999, "quote_volume": 16633702.23987, "trades": 126210, "taker_buy_base": 8748840.6, "taker_buy_quote": 8013766.81144 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.8998, "high": 0.9077, "low": 0.8909, "close": 0.9044, "volume": 8378198.0, "close_time": 1772827199999, "quote_volume": 7539027.40319, "trades": 59054, "taker_buy_base": 3763381.8, "taker_buy_quote": 3387792.73688 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.9044, "high": 0.9065, "low": 0.8967, "close": 0.9017, "volume": 3281189.2, "close_time": 1772841599999, "quote_volume": 2957536.30804, "trades": 19543, "taker_buy_base": 1743507.9, "taker_buy_quote": 1571808.41121 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.9017, "high": 0.9093, "low": 0.8975, "close": 0.9, "volume": 3578086.4, "close_time": 1772855999999, "quote_volume": 3229692.68226, "trades": 25652, "taker_buy_base": 1316188.0, "taker_buy_quote": 1188062.80407 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.9001, "high": 0.9048, "low": 0.8936, "close": 0.9017, "volume": 8756305.2, "close_time": 1772870399999, "quote_volume": 7875894.46651, "trades": 32214, "taker_buy_base": 4477356.9, "taker_buy_quote": 4023061.94735 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.9017, "high": 0.9139, "low": 0.9011, "close": 0.9062, "volume": 3152804.4, "close_time": 1772884799999, "quote_volume": 2859275.84424, "trades": 22087, "taker_buy_base": 1636629.0, "taker_buy_quote": 1484049.14871 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.9062, "high": 0.9073, "low": 0.8942, "close": 0.8985, "volume": 2515854.7, "close_time": 1772899199999, "quote_volume": 2267057.99515, "trades": 23219, "taker_buy_base": 1178132.7, "taker_buy_quote": 1061910.55541 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.8984, "high": 0.9059, "low": 0.888, "close": 0.8911, "volume": 3126534.7, "close_time": 1772913599999, "quote_volume": 2804436.78624, "trades": 23064, "taker_buy_base": 1181461.1, "taker_buy_quote": 1061038.42377 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.891, "high": 0.9, "low": 0.8887, "close": 0.895, "volume": 1635268.8, "close_time": 1772927999999, "quote_volume": 1462893.81638, "trades": 14488, "taker_buy_base": 859569.0, "taker_buy_quote": 769130.1985 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.8949, "high": 0.8961, "low": 0.8756, "close": 0.8808, "volume": 3459717.2, "close_time": 1772942399999, "quote_volume": 3062373.2429, "trades": 24688, "taker_buy_base": 1631157.3, "taker_buy_quote": 1443808.94449 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.8809, "high": 0.8959, "low": 0.8741, "close": 0.8933, "volume": 2701889.6, "close_time": 1772956799999, "quote_volume": 2391853.56124, "trades": 21258, "taker_buy_base": 1427133.4, "taker_buy_quote": 1264078.14809 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.8932, "high": 0.9106, "low": 0.8883, "close": 0.9, "volume": 4128488.6, "close_time": 1772971199999, "quote_volume": 3717340.22418, "trades": 30541, "taker_buy_base": 2114590.8, "taker_buy_quote": 1904026.71598 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.8999, "high": 0.9046, "low": 0.8811, "close": 0.8843, "volume": 4532461.1, "close_time": 1772985599999, "quote_volume": 4044340.31223, "trades": 38316, "taker_buy_base": 2175796.5, "taker_buy_quote": 1941875.63791 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.8843, "high": 0.8958, "low": 0.8768, "close": 0.8918, "volume": 3359760.6, "close_time": 1772999999999, "quote_volume": 2967939.54949, "trades": 28872, "taker_buy_base": 1663523.2, "taker_buy_quote": 1470357.96852 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.8919, "high": 0.8985, "low": 0.8654, "close": 0.88, "volume": 6291663.9, "close_time": 1773014399999, "quote_volume": 5539411.98227, "trades": 55319, "taker_buy_base": 2996710.8, "taker_buy_quote": 2639597.55695 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.8799, "high": 0.9081, "low": 0.8794, "close": 0.8956, "volume": 6052744.1, "close_time": 1773028799999, "quote_volume": 5400322.16289, "trades": 57255, "taker_buy_base": 3255437.2, "taker_buy_quote": 2906729.05019 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.8955, "high": 0.9192, "low": 0.8936, "close": 0.9025, "volume": 7000947.6, "close_time": 1773043199999, "quote_volume": 6355341.2565, "trades": 49955, "taker_buy_base": 3233769.8, "taker_buy_quote": 2934268.752 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.9026, "high": 0.9179, "low": 0.8971, "close": 0.9045, "volume": 4538395.6, "close_time": 1773057599999, "quote_volume": 4115041.67249, "trades": 36448, "taker_buy_base": 2294702.9, "taker_buy_quote": 2080919.91999 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.9047, "high": 0.9349, "low": 0.9045, "close": 0.9313, "volume": 12537686.8, "close_time": 1773071999999, "quote_volume": 11601085.82846, "trades": 80039, "taker_buy_base": 6328679.2, "taker_buy_quote": 5854657.61453 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.9314, "high": 0.9881, "low": 0.9279, "close": 0.9722, "volume": 15169303.6, "close_time": 1773086399999, "quote_volume": 14482261.50776, "trades": 99421, "taker_buy_base": 7899440.3, "taker_buy_quote": 7537172.25228 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.9722, "high": 0.9746, "low": 0.9389, "close": 0.9425, "volume": 11027583.6, "close_time": 1773100799999, "quote_volume": 10583171.19883, "trades": 71988, "taker_buy_base": 4810671.4, "taker_buy_quote": 4619976.19899 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.9424, "high": 0.9617, "low": 0.9363, "close": 0.9418, "volume": 8109264.5, "close_time": 1773115199999, "quote_volume": 7693123.39964, "trades": 57571, "taker_buy_base": 3919121.2, "taker_buy_quote": 3717013.88454 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.9419, "high": 0.9555, "low": 0.9389, "close": 0.9539, "volume": 7350984.1, "close_time": 1773129599999, "quote_volume": 6965289.84941, "trades": 55760, "taker_buy_base": 4000153.0, "taker_buy_quote": 3789775.87473 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.954, "high": 0.9791, "low": 0.952, "close": 0.9697, "volume": 8102544.8, "close_time": 1773143999999, "quote_volume": 7851058.11337, "trades": 54683, "taker_buy_base": 4703987.2, "taker_buy_quote": 4556204.18563 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.9698, "high": 1.0103, "low": 0.9582, "close": 0.9978, "volume": 17071598.7, "close_time": 1773158399999, "quote_volume": 16773855.77485, "trades": 128779, "taker_buy_base": 8474898.2, "taker_buy_quote": 8330685.22 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.9979, "high": 1.0061, "low": 0.9577, "close": 0.9615, "volume": 11515276.0, "close_time": 1773172799999, "quote_volume": 11284747.95786, "trades": 83975, "taker_buy_base": 5249658.1, "taker_buy_quote": 5148305.40547 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.9614, "high": 0.9664, "low": 0.9486, "close": 0.9573, "volume": 6714681.9, "close_time": 1773187199999, "quote_volume": 6432129.76866, "trades": 39401, "taker_buy_base": 2863254.8, "taker_buy_quote": 2744059.54693 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.9572, "high": 0.9622, "low": 0.9435, "close": 0.9499, "volume": 6795133.3, "close_time": 1773201599999, "quote_volume": 6485235.23755, "trades": 41246, "taker_buy_base": 3277197.1, "taker_buy_quote": 3127352.77303 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.9499, "high": 0.9589, "low": 0.9436, "close": 0.949, "volume": 4722248.5, "close_time": 1773215999999, "quote_volume": 4492882.45072, "trades": 35739, "taker_buy_base": 2135038.6, "taker_buy_quote": 2031664.99815 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.949, "high": 0.958, "low": 0.9449, "close": 0.951, "volume": 3701973.1, "close_time": 1773230399999, "quote_volume": 3518247.88564, "trades": 24282, "taker_buy_base": 1931885.2, "taker_buy_quote": 1836773.15753 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.951, "high": 0.9891, "low": 0.948, "close": 0.9728, "volume": 13405834.2, "close_time": 1773244799999, "quote_volume": 13036096.97089, "trades": 86837, "taker_buy_base": 7206898.6, "taker_buy_quote": 7005629.25958 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.973, "high": 0.9984, "low": 0.9689, "close": 0.9921, "volume": 8441249.5, "close_time": 1773259199999, "quote_volume": 8310045.60658, "trades": 61539, "taker_buy_base": 4372551.2, "taker_buy_quote": 4302745.58653 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.9921, "high": 0.9952, "low": 0.9767, "close": 0.9784, "volume": 5107230.2, "close_time": 1773273599999, "quote_volume": 5032629.3579, "trades": 34141, "taker_buy_base": 2291103.1, "taker_buy_quote": 2258821.07419 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.9784, "high": 0.9815, "low": 0.9618, "close": 0.9651, "volume": 5064317.7, "close_time": 1773287999999, "quote_volume": 4916902.51039, "trades": 37078, "taker_buy_base": 2401326.0, "taker_buy_quote": 2333233.40044 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.9651, "high": 0.9799, "low": 0.9615, "close": 0.9799, "volume": 3071276.9, "close_time": 1773302399999, "quote_volume": 2979064.4134, "trades": 21821, "taker_buy_base": 1795878.7, "taker_buy_quote": 1742121.36601 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.9799, "high": 0.987, "low": 0.9715, "close": 0.9773, "volume": 5186425.8, "close_time": 1773316799999, "quote_volume": 5078413.60558, "trades": 40216, "taker_buy_base": 2579349.4, "taker_buy_quote": 2526839.9659 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.9773, "high": 0.9928, "low": 0.9589, "close": 0.9698, "volume": 9652054.6, "close_time": 1773331199999, "quote_volume": 9416161.76538, "trades": 72559, "taker_buy_base": 4642140.3, "taker_buy_quote": 4532185.25801 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.9697, "high": 0.9833, "low": 0.9627, "close": 0.9793, "volume": 3234093.1, "close_time": 1773345599999, "quote_volume": 3152793.43589, "trades": 31822, "taker_buy_base": 1499488.9, "taker_buy_quote": 1461737.98331 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.9792, "high": 0.996, "low": 0.9711, "close": 0.9909, "volume": 4301612.4, "close_time": 1773359999999, "quote_volume": 4234921.03565, "trades": 33006, "taker_buy_base": 2359351.9, "taker_buy_quote": 2322547.5442 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.9908, "high": 1.0306, "low": 0.9866, "close": 1.0251, "volume": 14142792.8, "close_time": 1773374399999, "quote_volume": 14360643.85964, "trades": 100016, "taker_buy_base": 7897733.5, "taker_buy_quote": 8020876.19638 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.0251, "high": 1.0449, "low": 1.0227, "close": 1.0282, "volume": 9338698.0, "close_time": 1773388799999, "quote_volume": 9655886.06529, "trades": 65812, "taker_buy_base": 4945660.0, "taker_buy_quote": 5113674.57726 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.0282, "high": 1.0526, "low": 1.0242, "close": 1.0406, "volume": 9944676.7, "close_time": 1773403199999, "quote_volume": 10350522.77805, "trades": 66338, "taker_buy_base": 5416303.3, "taker_buy_quote": 5639162.29791 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.0406, "high": 1.0565, "low": 1.0098, "close": 1.0141, "volume": 17905911.3, "close_time": 1773417599999, "quote_volume": 18541869.38374, "trades": 108023, "taker_buy_base": 9381564.1, "taker_buy_quote": 9724668.90251 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.0141, "high": 1.0184, "low": 0.9936, "close": 1.0015, "volume": 10515092.3, "close_time": 1773431999999, "quote_volume": 10578776.98239, "trades": 65003, "taker_buy_base": 5422406.3, "taker_buy_quote": 5457343.83495 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.0015, "high": 1.0093, "low": 0.9874, "close": 0.996, "volume": 4621707.5, "close_time": 1773446399999, "quote_volume": 4608008.77118, "trades": 34843, "taker_buy_base": 2402068.6, "taker_buy_quote": 2395521.82283 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.9959, "high": 0.9994, "low": 0.9885, "close": 0.9982, "volume": 3423136.0, "close_time": 1773460799999, "quote_volume": 3402005.54692, "trades": 30284, "taker_buy_base": 1776019.9, "taker_buy_quote": 1764835.09026 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.9982, "high": 1.0035, "low": 0.9812, "close": 0.9867, "volume": 5785946.1, "close_time": 1773475199999, "quote_volume": 5742113.39875, "trades": 38733, "taker_buy_base": 2544268.8, "taker_buy_quote": 2523970.72194 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.9867, "high": 0.9884, "low": 0.9791, "close": 0.9866, "volume": 2155473.2, "close_time": 1773489599999, "quote_volume": 2120606.64721, "trades": 17046, "taker_buy_base": 998897.5, "taker_buy_quote": 982890.7891 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.9866, "high": 0.9942, "low": 0.9791, "close": 0.9875, "volume": 4943021.4, "close_time": 1773503999999, "quote_volume": 4872918.64317, "trades": 25707, "taker_buy_base": 2855492.8, "taker_buy_quote": 2814428.86448 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.9874, "high": 0.9969, "low": 0.9849, "close": 0.9871, "volume": 2024526.3, "close_time": 1773518399999, "quote_volume": 2007702.33642, "trades": 14642, "taker_buy_base": 915272.1, "taker_buy_quote": 907436.58609 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.9871, "high": 1.003, "low": 0.9855, "close": 1.0012, "volume": 2713722.0, "close_time": 1773532799999, "quote_volume": 2699772.55879, "trades": 19186, "taker_buy_base": 1526329.8, "taker_buy_quote": 1518726.77402 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.0012, "high": 1.0182, "low": 0.9953, "close": 1.012, "volume": 4026440.3, "close_time": 1773547199999, "quote_volume": 4054944.90064, "trades": 31230, "taker_buy_base": 1955076.7, "taker_buy_quote": 1968422.43544 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.012, "high": 1.0173, "low": 0.9983, "close": 1.0026, "volume": 3750319.6, "close_time": 1773561599999, "quote_volume": 3776799.22899, "trades": 29382, "taker_buy_base": 1794313.1, "taker_buy_quote": 1807563.67944 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.0027, "high": 1.0086, "low": 1.0006, "close": 1.0043, "volume": 2421612.6, "close_time": 1773575999999, "quote_volume": 2431796.68537, "trades": 18295, "taker_buy_base": 1391093.8, "taker_buy_quote": 1397011.27425 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.0044, "high": 1.0069, "low": 0.9928, "close": 1.0005, "volume": 3586355.2, "close_time": 1773590399999, "quote_volume": 3585522.22342, "trades": 28160, "taker_buy_base": 1668747.7, "taker_buy_quote": 1668839.10785 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.0005, "high": 1.0139, "low": 0.9978, "close": 1.0061, "volume": 3727703.1, "close_time": 1773604799999, "quote_volume": 3746898.81032, "trades": 25403, "taker_buy_base": 2183195.4, "taker_buy_quote": 2195605.12239 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.0062, "high": 1.0338, "low": 1.0011, "close": 1.024, "volume": 8582936.9, "close_time": 1773619199999, "quote_volume": 8752335.68343, "trades": 56671, "taker_buy_base": 4663669.2, "taker_buy_quote": 4754063.70202 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.024, "high": 1.0499, "low": 1.0133, "close": 1.0413, "volume": 9594663.8, "close_time": 1773633599999, "quote_volume": 9899871.85807, "trades": 54543, "taker_buy_base": 4630903.5, "taker_buy_quote": 4784109.62331 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.0412, "high": 1.0719, "low": 1.0407, "close": 1.0678, "volume": 14353126.6, "close_time": 1773647999999, "quote_volume": 15180363.10622, "trades": 101905, "taker_buy_base": 8318089.3, "taker_buy_quote": 8797326.9532 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.0677, "high": 1.0787, "low": 1.0461, "close": 1.0491, "volume": 10364678.2, "close_time": 1773662399999, "quote_volume": 10971280.55314, "trades": 79406, "taker_buy_base": 5781282.8, "taker_buy_quote": 6122329.70533 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.0491, "high": 1.0583, "low": 1.0333, "close": 1.0464, "volume": 13087960.5, "close_time": 1773676799999, "quote_volume": 13703413.42162, "trades": 94315, "taker_buy_base": 7082724.8, "taker_buy_quote": 7416925.09749 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.0464, "high": 1.0655, "low": 1.0458, "close": 1.0611, "volume": 9183378.4, "close_time": 1773691199999, "quote_volume": 9709945.332, "trades": 58213, "taker_buy_base": 4429124.7, "taker_buy_quote": 4682498.64507 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.0611, "high": 1.0846, "low": 1.0565, "close": 1.0734, "volume": 8014718.6, "close_time": 1773705599999, "quote_volume": 8587091.5222, "trades": 56166, "taker_buy_base": 4477182.3, "taker_buy_quote": 4795021.18626 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.0735, "high": 1.0836, "low": 1.0347, "close": 1.0399, "volume": 15821565.8, "close_time": 1773719999999, "quote_volume": 16713430.43331, "trades": 102615, "taker_buy_base": 7856372.1, "taker_buy_quote": 8304928.92938 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.0399, "high": 1.0427, "low": 1.0212, "close": 1.0318, "volume": 8579081.3, "close_time": 1773734399999, "quote_volume": 8839622.74167, "trades": 55614, "taker_buy_base": 4129914.8, "taker_buy_quote": 4255759.55308 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.0318, "high": 1.0347, "low": 1.0182, "close": 1.0254, "volume": 6883790.0, "close_time": 1773748799999, "quote_volume": 7064766.78038, "trades": 45598, "taker_buy_base": 3675785.6, "taker_buy_quote": 3771203.4702 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.0254, "high": 1.0326, "low": 1.0101, "close": 1.0215, "volume": 10356186.3, "close_time": 1773763199999, "quote_volume": 10550957.37102, "trades": 69368, "taker_buy_base": 4795691.2, "taker_buy_quote": 4887404.5068 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.0215, "high": 1.039, "low": 1.0209, "close": 1.0291, "volume": 4593569.3, "close_time": 1773777599999, "quote_volume": 4732920.83731, "trades": 35131, "taker_buy_base": 2454204.8, "taker_buy_quote": 2527411.21271 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.0292, "high": 1.0438, "low": 1.0274, "close": 1.0292, "volume": 3236682.7, "close_time": 1773791999999, "quote_volume": 3350841.79071, "trades": 27488, "taker_buy_base": 1616368.9, "taker_buy_quote": 1673140.21082 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.0293, "high": 1.049, "low": 1.02, "close": 1.046, "volume": 4104787.7, "close_time": 1773806399999, "quote_volume": 4240197.85437, "trades": 36413, "taker_buy_base": 2073246.2, "taker_buy_quote": 2143146.8195 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.046, "high": 1.0495, "low": 1.0227, "close": 1.0282, "volume": 5292613.5, "close_time": 1773820799999, "quote_volume": 5480988.09148, "trades": 40635, "taker_buy_base": 2281363.6, "taker_buy_quote": 2364585.9244 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.0282, "high": 1.0328, "low": 0.996, "close": 1.0029, "volume": 7445160.1, "close_time": 1773835199999, "quote_volume": 7551185.13664, "trades": 52356, "taker_buy_base": 3783792.9, "taker_buy_quote": 3836300.32643 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.0028, "high": 1.0048, "low": 0.969, "close": 0.9782, "volume": 12156098.8, "close_time": 1773849599999, "quote_volume": 12007115.09775, "trades": 89671, "taker_buy_base": 5395082.0, "taker_buy_quote": 5327652.73003 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.9781, "high": 0.9893, "low": 0.9715, "close": 0.9779, "volume": 4825821.0, "close_time": 1773863999999, "quote_volume": 4728301.42437, "trades": 48889, "taker_buy_base": 2337237.8, "taker_buy_quote": 2290040.90731 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.978, "high": 0.9895, "low": 0.9664, "close": 0.9882, "volume": 3442105.0, "close_time": 1773878399999, "quote_volume": 3375497.10144, "trades": 28876, "taker_buy_base": 1736188.3, "taker_buy_quote": 1702406.70718 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.9882, "high": 0.9949, "low": 0.9757, "close": 0.9882, "volume": 3054634.1, "close_time": 1773892799999, "quote_volume": 3008089.15177, "trades": 26521, "taker_buy_base": 1503890.2, "taker_buy_quote": 1480668.35194 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.9881, "high": 0.9885, "low": 0.9533, "close": 0.9628, "volume": 5852985.6, "close_time": 1773907199999, "quote_volume": 5661296.5718, "trades": 41430, "taker_buy_base": 2603598.1, "taker_buy_quote": 2516858.58614 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.9628, "high": 0.968, "low": 0.9562, "close": 0.9606, "volume": 3631436.1, "close_time": 1773921599999, "quote_volume": 3491509.04187, "trades": 28853, "taker_buy_base": 1926621.8, "taker_buy_quote": 1852140.56827 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.9606, "high": 0.9606, "low": 0.9374, "close": 0.9486, "volume": 6755685.8, "close_time": 1773935999999, "quote_volume": 6409148.09609, "trades": 56053, "taker_buy_base": 3112578.1, "taker_buy_quote": 2952865.28701 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.9487, "high": 0.9637, "low": 0.9378, "close": 0.9554, "volume": 4001592.8, "close_time": 1773950399999, "quote_volume": 3800392.25236, "trades": 36757, "taker_buy_base": 1777498.2, "taker_buy_quote": 1689135.9817 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.9554, "high": 0.9629, "low": 0.9547, "close": 0.9585, "volume": 2911657.6, "close_time": 1773964799999, "quote_volume": 2791526.80596, "trades": 25172, "taker_buy_base": 1542956.3, "taker_buy_quote": 1479354.23373 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.9585, "high": 0.9699, "low": 0.9583, "close": 0.9661, "volume": 2631955.6, "close_time": 1773979199999, "quote_volume": 2536958.93044, "trades": 23238, "taker_buy_base": 1341264.0, "taker_buy_quote": 1293455.02848 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.966, "high": 0.9809, "low": 0.9615, "close": 0.9758, "volume": 9251552.9, "close_time": 1773993599999, "quote_volume": 8994416.29863, "trades": 45168, "taker_buy_base": 6205827.3, "taker_buy_quote": 6033320.77032 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.9758, "high": 0.9855, "low": 0.9659, "close": 0.9712, "volume": 5657304.4, "close_time": 1774007999999, "quote_volume": 5512172.42942, "trades": 36836, "taker_buy_base": 2765138.8, "taker_buy_quote": 2694775.87377 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.9713, "high": 0.9749, "low": 0.9543, "close": 0.9609, "volume": 4025567.7, "close_time": 1774022399999, "quote_volume": 3879251.22127, "trades": 41932, "taker_buy_base": 1722402.1, "taker_buy_quote": 1660418.82407 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.9609, "high": 0.9653, "low": 0.9487, "close": 0.9583, "volume": 2502174.7, "close_time": 1774036799999, "quote_volume": 2395664.51668, "trades": 26530, "taker_buy_base": 1257988.7, "taker_buy_quote": 1204566.9349 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.9583, "high": 0.9718, "low": 0.9518, "close": 0.9682, "volume": 2419624.8, "close_time": 1774051199999, "quote_volume": 2333823.42578, "trades": 25981, "taker_buy_base": 1261609.9, "taker_buy_quote": 1216857.65077 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.9682, "high": 0.9715, "low": 0.9634, "close": 0.9666, "volume": 1023173.1, "close_time": 1774065599999, "quote_volume": 989820.7148, "trades": 11889, "taker_buy_base": 479367.4, "taker_buy_quote": 463801.54173 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.9666, "high": 0.9717, "low": 0.9619, "close": 0.9633, "volume": 1528956.9, "close_time": 1774079999999, "quote_volume": 1478216.62546, "trades": 13639, "taker_buy_base": 825109.1, "taker_buy_quote": 797675.61874 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.9633, "high": 0.9682, "low": 0.9603, "close": 0.961, "volume": 940340.0, "close_time": 1774094399999, "quote_volume": 905810.86795, "trades": 9291, "taker_buy_base": 465179.7, "taker_buy_quote": 448042.39702 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.961, "high": 0.9683, "low": 0.959, "close": 0.9665, "volume": 1841615.1, "close_time": 1774108799999, "quote_volume": 1773334.12752, "trades": 15214, "taker_buy_base": 960195.6, "taker_buy_quote": 924889.63397 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.9666, "high": 0.9666, "low": 0.9581, "close": 0.9618, "volume": 1186979.0, "close_time": 1774123199999, "quote_volume": 1141281.33532, "trades": 10525, "taker_buy_base": 663884.7, "taker_buy_quote": 638247.76497 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.9618, "high": 0.964, "low": 0.9249, "close": 0.9326, "volume": 8121545.3, "close_time": 1774137599999, "quote_volume": 7689681.53427, "trades": 36032, "taker_buy_base": 3319455.7, "taker_buy_quote": 3136816.95343 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.9325, "high": 0.9464, "low": 0.9161, "close": 0.9389, "volume": 7765102.7, "close_time": 1774151999999, "quote_volume": 7226242.28265, "trades": 56572, "taker_buy_base": 4045495.5, "taker_buy_quote": 3764041.94966 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.9389, "high": 0.9447, "low": 0.9288, "close": 0.9294, "volume": 3317952.1, "close_time": 1774166399999, "quote_volume": 3111312.37735, "trades": 22800, "taker_buy_base": 1501892.9, "taker_buy_quote": 1409299.61457 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.9294, "high": 0.9299, "low": 0.9183, "close": 0.9188, "volume": 5242829.7, "close_time": 1774180799999, "quote_volume": 4842591.53745, "trades": 31915, "taker_buy_base": 2710353.6, "taker_buy_quote": 2502872.14171 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.9188, "high": 0.9291, "low": 0.9188, "close": 0.9258, "volume": 2709758.4, "close_time": 1774195199999, "quote_volume": 2503770.67554, "trades": 24773, "taker_buy_base": 1357090.8, "taker_buy_quote": 1253993.75749 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.9258, "high": 0.9259, "low": 0.9075, "close": 0.9107, "volume": 4411510.4, "close_time": 1774209599999, "quote_volume": 4034304.28615, "trades": 28469, "taker_buy_base": 2317812.8, "taker_buy_quote": 2119171.65451 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.9107, "high": 0.9149, "low": 0.8935, "close": 0.9053, "volume": 4635163.3, "close_time": 1774223999999, "quote_volume": 4189551.89138, "trades": 42221, "taker_buy_base": 2158668.3, "taker_buy_quote": 1950568.2414 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.9054, "high": 0.9189, "low": 0.8995, "close": 0.9092, "volume": 3745216.3, "close_time": 1774238399999, "quote_volume": 3404500.7468, "trades": 33715, "taker_buy_base": 1774389.0, "taker_buy_quote": 1614354.59397 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.9093, "high": 0.9179, "low": 0.8907, "close": 0.8997, "volume": 5304965.6, "close_time": 1774252799999, "quote_volume": 4797191.35736, "trades": 37545, "taker_buy_base": 2736219.0, "taker_buy_quote": 2474544.75025 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.8997, "high": 0.9666, "low": 0.8918, "close": 0.9409, "volume": 17741439.8, "close_time": 1774267199999, "quote_volume": 16597314.43857, "trades": 130074, "taker_buy_base": 8774089.4, "taker_buy_quote": 8209049.67168 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.941, "high": 0.9714, "low": 0.9331, "close": 0.9522, "volume": 12958186.8, "close_time": 1774281599999, "quote_volume": 12355737.12035, "trades": 96191, "taker_buy_base": 6559287.6, "taker_buy_quote": 6252281.00943 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.9522, "high": 0.9667, "low": 0.9432, "close": 0.956, "volume": 4533301.3, "close_time": 1774295999999, "quote_volume": 4335239.80079, "trades": 43072, "taker_buy_base": 2054616.2, "taker_buy_quote": 1966557.7516 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.9559, "high": 0.9631, "low": 0.9463, "close": 0.953, "volume": 2570860.5, "close_time": 1774310399999, "quote_volume": 2454430.59361, "trades": 20089, "taker_buy_base": 1345238.3, "taker_buy_quote": 1284996.78795 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.953, "high": 0.9557, "low": 0.9378, "close": 0.9419, "volume": 3028421.8, "close_time": 1774324799999, "quote_volume": 2857951.84452, "trades": 27081, "taker_buy_base": 1545937.1, "taker_buy_quote": 1458660.8913 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.9418, "high": 0.9593, "low": 0.9361, "close": 0.9578, "volume": 3973177.9, "close_time": 1774339199999, "quote_volume": 3757790.05152, "trades": 29151, "taker_buy_base": 1947628.1, "taker_buy_quote": 1843646.39823 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.9578, "high": 0.9616, "low": 0.9483, "close": 0.954, "volume": 2502839.2, "close_time": 1774353599999, "quote_volume": 2390582.80736, "trades": 24937, "taker_buy_base": 1236686.4, "taker_buy_quote": 1181080.89183 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.954, "high": 0.9542, "low": 0.9297, "close": 0.9411, "volume": 6259292.2, "close_time": 1774367999999, "quote_volume": 5895367.91774, "trades": 44271, "taker_buy_base": 2767088.3, "taker_buy_quote": 2607971.8497 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.9411, "high": 0.9447, "low": 0.9285, "close": 0.9316, "volume": 4480063.0, "close_time": 1774382399999, "quote_volume": 4183347.12754, "trades": 30326, "taker_buy_base": 2016168.4, "taker_buy_quote": 1882580.42186 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.9315, "high": 0.9555, "low": 0.9313, "close": 0.9527, "volume": 4548468.5, "close_time": 1774396799999, "quote_volume": 4313566.89576, "trades": 32167, "taker_buy_base": 2330897.9, "taker_buy_quote": 2210077.53582 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.9527, "high": 0.959, "low": 0.9442, "close": 0.9536, "volume": 2861042.3, "close_time": 1774411199999, "quote_volume": 2725586.73279, "trades": 24068, "taker_buy_base": 1522318.9, "taker_buy_quote": 1450518.06172 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.9535, "high": 0.9651, "low": 0.9517, "close": 0.9596, "volume": 3768794.4, "close_time": 1774425599999, "quote_volume": 3608926.1562, "trades": 24154, "taker_buy_base": 1624092.3, "taker_buy_quote": 1555403.91013 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.9597, "high": 0.9758, "low": 0.9587, "close": 0.9675, "volume": 5687431.4, "close_time": 1774439999999, "quote_volume": 5490701.20813, "trades": 36733, "taker_buy_base": 2932287.6, "taker_buy_quote": 2830092.11971 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.9676, "high": 0.9745, "low": 0.9504, "close": 0.9557, "volume": 6340086.3, "close_time": 1774454399999, "quote_volume": 6113689.28735, "trades": 49422, "taker_buy_base": 2714726.4, "taker_buy_quote": 2621544.00445 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.9557, "high": 0.968, "low": 0.9527, "close": 0.9667, "volume": 3120784.7, "close_time": 1774468799999, "quote_volume": 3001828.77211, "trades": 28971, "taker_buy_base": 1564082.6, "taker_buy_quote": 1505069.72365 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.9667, "high": 0.9747, "low": 0.9582, "close": 0.9684, "volume": 3098966.1, "close_time": 1774483199999, "quote_volume": 2995699.07354, "trades": 27814, "taker_buy_base": 1760031.8, "taker_buy_quote": 1702059.17237 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.9684, "high": 0.9702, "low": 0.9494, "close": 0.9534, "volume": 2478147.4, "close_time": 1774497599999, "quote_volume": 2377662.03475, "trades": 21747, "taker_buy_base": 1032622.4, "taker_buy_quote": 990985.79421 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.9533, "high": 0.9533, "low": 0.9365, "close": 0.9403, "volume": 2871166.0, "close_time": 1774511999999, "quote_volume": 2708446.10866, "trades": 25700, "taker_buy_base": 1236046.6, "taker_buy_quote": 1165841.5316 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.9402, "high": 0.9418, "low": 0.9212, "close": 0.9245, "volume": 5721346.6, "close_time": 1774526399999, "quote_volume": 5314026.38679, "trades": 42188, "taker_buy_base": 2282001.7, "taker_buy_quote": 2119554.62343 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.9246, "high": 0.9364, "low": 0.9103, "close": 0.9146, "volume": 8002050.5, "close_time": 1774540799999, "quote_volume": 7403050.60535, "trades": 52244, "taker_buy_base": 3416929.9, "taker_buy_quote": 3163538.29826 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.9146, "high": 0.9191, "low": 0.909, "close": 0.915, "volume": 5141058.4, "close_time": 1774555199999, "quote_volume": 4702181.72663, "trades": 32329, "taker_buy_base": 2401410.3, "taker_buy_quote": 2196657.96551 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.915, "high": 0.9335, "low": 0.9135, "close": 0.9253, "volume": 5077847.1, "close_time": 1774569599999, "quote_volume": 4707658.95374, "trades": 37963, "taker_buy_base": 2549174.7, "taker_buy_quote": 2363419.42612 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.9254, "high": 0.933, "low": 0.9215, "close": 0.9262, "volume": 2235227.8, "close_time": 1774583999999, "quote_volume": 2071154.04274, "trades": 17513, "taker_buy_base": 1329738.7, "taker_buy_quote": 1232042.75341 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.9263, "high": 0.93, "low": 0.9186, "close": 0.9221, "volume": 2891281.0, "close_time": 1774598399999, "quote_volume": 2672508.24628, "trades": 19598, "taker_buy_base": 1361755.6, "taker_buy_quote": 1259132.83725 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.9221, "high": 0.9244, "low": 0.8867, "close": 0.895, "volume": 6122162.0, "close_time": 1774612799999, "quote_volume": 5522529.0696, "trades": 51147, "taker_buy_base": 2537988.9, "taker_buy_quote": 2287178.6722 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.895, "high": 0.9009, "low": 0.8834, "close": 0.8904, "volume": 6310915.7, "close_time": 1774627199999, "quote_volume": 5622711.80013, "trades": 49957, "taker_buy_base": 2983961.2, "taker_buy_quote": 2660102.74907 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.8904, "high": 0.8957, "low": 0.8718, "close": 0.8736, "volume": 5729431.4, "close_time": 1774641599999, "quote_volume": 5060830.97193, "trades": 39865, "taker_buy_base": 2787767.5, "taker_buy_quote": 2462080.50297 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.8737, "high": 0.8809, "low": 0.87, "close": 0.8809, "volume": 2960266.9, "close_time": 1774655999999, "quote_volume": 2596654.42161, "trades": 21386, "taker_buy_base": 1608324.3, "taker_buy_quote": 1411288.86093 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.8808, "high": 0.8826, "low": 0.8708, "close": 0.8765, "volume": 3089280.6, "close_time": 1774670399999, "quote_volume": 2708994.92055, "trades": 18487, "taker_buy_base": 1372710.9, "taker_buy_quote": 1203719.71277 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.8765, "high": 0.8845, "low": 0.8739, "close": 0.8844, "volume": 2845217.4, "close_time": 1774684799999, "quote_volume": 2496782.52292, "trades": 17560, "taker_buy_base": 1320202.2, "taker_buy_quote": 1159190.60733 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.8843, "high": 0.889, "low": 0.881, "close": 0.8836, "volume": 1903745.4, "close_time": 1774699199999, "quote_volume": 1683594.52259, "trades": 14465, "taker_buy_base": 890095.6, "taker_buy_quote": 787388.30091 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.8836, "high": 0.8993, "low": 0.8804, "close": 0.8858, "volume": 11621688.1, "close_time": 1774713599999, "quote_volume": 10308799.3937, "trades": 53249, "taker_buy_base": 4755770.8, "taker_buy_quote": 4220639.11037 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.8859, "high": 0.8899, "low": 0.8815, "close": 0.8837, "volume": 1757354.3, "close_time": 1774727999999, "quote_volume": 1556497.79553, "trades": 13463, "taker_buy_base": 869997.7, "taker_buy_quote": 770772.20169 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.8838, "high": 0.8876, "low": 0.8347, "close": 0.8594, "volume": 10605377.5, "close_time": 1774742399999, "quote_volume": 9123764.62734, "trades": 62358, "taker_buy_base": 4749202.5, "taker_buy_quote": 4083821.87297 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.8594, "high": 0.8714, "low": 0.8533, "close": 0.8702, "volume": 3953260.5, "close_time": 1774756799999, "quote_volume": 3412803.0916, "trades": 24912, "taker_buy_base": 1945212.1, "taker_buy_quote": 1679165.93429 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.8702, "high": 0.8708, "low": 0.8634, "close": 0.8647, "volume": 2087124.6, "close_time": 1774771199999, "quote_volume": 1809149.27928, "trades": 13593, "taker_buy_base": 1169709.7, "taker_buy_quote": 1013514.55227 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.8646, "high": 0.8656, "low": 0.8556, "close": 0.8608, "volume": 2300680.1, "close_time": 1774785599999, "quote_volume": 1982162.45043, "trades": 17954, "taker_buy_base": 1182749.0, "taker_buy_quote": 1019394.35308 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.8608, "high": 0.8608, "low": 0.8595, "close": 0.8599, "volume": 22986.0, "close_time": 1774799999999, "quote_volume": 19768.33981, "trades": 348, "taker_buy_base": 7327.9, "taker_buy_quote": 6302.99649 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.8458, "high": 0.85, "low": 0.8422, "close": 0.8473, "volume": 522226.6, "close_time": 1774814399999, "quote_volume": 442103.33337, "trades": 4206, "taker_buy_base": 228386.8, "taker_buy_quote": 193279.03372 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.8387, "high": 0.8478, "low": 0.8197, "close": 0.8468, "volume": 6581691.6, "close_time": 1774828799999, "quote_volume": 5513152.46323, "trades": 47556, "taker_buy_base": 3270166.2, "taker_buy_quote": 2741771.09694 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.8469, "high": 0.8775, "low": 0.8464, "close": 0.87, "volume": 5506831.2, "close_time": 1774843199999, "quote_volume": 4751437.83273, "trades": 43922, "taker_buy_base": 3002908.3, "taker_buy_quote": 2589785.62657 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.8701, "high": 0.8843, "low": 0.8693, "close": 0.8824, "volume": 3891073.7, "close_time": 1774857599999, "quote_volume": 3402660.49013, "trades": 28090, "taker_buy_base": 2167339.2, "taker_buy_quote": 1896064.95794 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.8824, "high": 0.8928, "low": 0.8757, "close": 0.8857, "volume": 5382476.2, "close_time": 1774871999999, "quote_volume": 4747738.68086, "trades": 33521, "taker_buy_base": 2914468.1, "taker_buy_quote": 2570208.51064 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.8858, "high": 0.8911, "low": 0.876, "close": 0.8817, "volume": 5012953.0, "close_time": 1774886399999, "quote_volume": 4434884.15461, "trades": 35712, "taker_buy_base": 2090124.7, "taker_buy_quote": 1850000.38571 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.8817, "high": 0.8839, "low": 0.8563, "close": 0.8614, "volume": 4867521.9, "close_time": 1774900799999, "quote_volume": 4216979.63539, "trades": 29891, "taker_buy_base": 2081825.9, "taker_buy_quote": 1802428.68989 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.8613, "high": 0.872, "low": 0.8594, "close": 0.8638, "volume": 2107795.0, "close_time": 1774915199999, "quote_volume": 1824450.66402, "trades": 19715, "taker_buy_base": 1038108.0, "taker_buy_quote": 898836.02249 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.8639, "high": 0.8878, "low": 0.8609, "close": 0.8746, "volume": 3199686.2, "close_time": 1774929599999, "quote_volume": 2801192.02379, "trades": 27768, "taker_buy_base": 1714988.2, "taker_buy_quote": 1501469.48954 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.8747, "high": 0.8779, "low": 0.867, "close": 0.8719, "volume": 2894766.6, "close_time": 1774943999999, "quote_volume": 2523176.10149, "trades": 20806, "taker_buy_base": 1418868.5, "taker_buy_quote": 1236717.69465 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.872, "high": 0.8734, "low": 0.8527, "close": 0.8586, "volume": 4388122.2, "close_time": 1774958399999, "quote_volume": 3773183.62845, "trades": 32192, "taker_buy_base": 1899523.1, "taker_buy_quote": 1633433.24694 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.8586, "high": 0.8778, "low": 0.8574, "close": 0.8586, "volume": 4716085.0, "close_time": 1774972799999, "quote_volume": 4083130.25112, "trades": 38820, "taker_buy_base": 2439724.9, "taker_buy_quote": 2113263.58488 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.8585, "high": 0.889, "low": 0.8573, "close": 0.8779, "volume": 5436173.3, "close_time": 1774987199999, "quote_volume": 4765861.10197, "trades": 44009, "taker_buy_base": 2891163.7, "taker_buy_quote": 2534894.66636 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.8778, "high": 0.8816, "low": 0.8703, "close": 0.8784, "volume": 2282435.0, "close_time": 1775001599999, "quote_volume": 1999857.11789, "trades": 18146, "taker_buy_base": 1080178.0, "taker_buy_quote": 947110.87269 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.8783, "high": 0.8841, "low": 0.872, "close": 0.8816, "volume": 2443975.9, "close_time": 1775015999999, "quote_volume": 2147164.30529, "trades": 21128, "taker_buy_base": 1294119.1, "taker_buy_quote": 1137508.63729 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.8815, "high": 0.9056, "low": 0.8782, "close": 0.8978, "volume": 4895376.0, "close_time": 1775030399999, "quote_volume": 4378189.16373, "trades": 35267, "taker_buy_base": 2667488.8, "taker_buy_quote": 2386967.08567 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.8979, "high": 0.9032, "low": 0.8867, "close": 0.8918, "volume": 4648227.5, "close_time": 1775044799999, "quote_volume": 4161382.65409, "trades": 28877, "taker_buy_base": 2014565.2, "taker_buy_quote": 1802556.75501 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.8917, "high": 0.9017, "low": 0.8849, "close": 0.9015, "volume": 6264490.0, "close_time": 1775059199999, "quote_volume": 5603912.0949, "trades": 47415, "taker_buy_base": 2985294.8, "taker_buy_quote": 2672053.2464 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.9015, "high": 0.9147, "low": 0.8918, "close": 0.8954, "volume": 4979100.9, "close_time": 1775073599999, "quote_volume": 4490178.31255, "trades": 34679, "taker_buy_base": 2346636.5, "taker_buy_quote": 2116238.55574 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.8955, "high": 0.8971, "low": 0.8806, "close": 0.8821, "volume": 2812076.4, "close_time": 1775087999999, "quote_volume": 2496936.07806, "trades": 20945, "taker_buy_base": 1246297.3, "taker_buy_quote": 1106751.83413 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.882, "high": 0.8939, "low": 0.8545, "close": 0.8589, "volume": 7527359.1, "close_time": 1775102399999, "quote_volume": 6559395.13787, "trades": 58612, "taker_buy_base": 3559798.3, "taker_buy_quote": 3105220.82836 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.8588, "high": 0.8706, "low": 0.8535, "close": 0.8637, "volume": 4053157.6, "close_time": 1775116799999, "quote_volume": 3493937.74399, "trades": 26025, "taker_buy_base": 1997333.0, "taker_buy_quote": 1722462.34606 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.8636, "high": 0.8636, "low": 0.8457, "close": 0.8507, "volume": 4659724.4, "close_time": 1775131199999, "quote_volume": 3978637.50885, "trades": 29452, "taker_buy_base": 2159490.1, "taker_buy_quote": 1844097.89487 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.8506, "high": 0.8657, "low": 0.842, "close": 0.8585, "volume": 5345400.4, "close_time": 1775145599999, "quote_volume": 4559313.53629, "trades": 42257, "taker_buy_base": 2585838.9, "taker_buy_quote": 2205892.99609 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.8584, "high": 0.8691, "low": 0.8513, "close": 0.8605, "volume": 3896733.5, "close_time": 1775159999999, "quote_volume": 3348243.73701, "trades": 26197, "taker_buy_base": 1948247.3, "taker_buy_quote": 1674928.32652 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.8606, "high": 0.8671, "low": 0.8585, "close": 0.8611, "volume": 1816717.3, "close_time": 1775174399999, "quote_volume": 1567282.78319, "trades": 14651, "taker_buy_base": 1010975.9, "taker_buy_quote": 872503.75013 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.8612, "high": 0.868, "low": 0.8571, "close": 0.865, "volume": 1573915.6, "close_time": 1775188799999, "quote_volume": 1357033.02783, "trades": 14594, "taker_buy_base": 826891.3, "taker_buy_quote": 712861.10069 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.865, "high": 0.877, "low": 0.8628, "close": 0.8758, "volume": 2124720.0, "close_time": 1775203199999, "quote_volume": 1846950.19672, "trades": 17888, "taker_buy_base": 1180789.5, "taker_buy_quote": 1026409.95586 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.8758, "high": 0.8803, "low": 0.8722, "close": 0.8779, "volume": 3276957.4, "close_time": 1775217599999, "quote_volume": 2872954.72663, "trades": 22635, "taker_buy_base": 1588720.5, "taker_buy_quote": 1393105.27301 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.8779, "high": 0.8854, "low": 0.8654, "close": 0.8694, "volume": 4846263.3, "close_time": 1775231999999, "quote_volume": 4225867.42578, "trades": 30980, "taker_buy_base": 2342881.7, "taker_buy_quote": 2042531.26318 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.8694, "high": 0.8788, "low": 0.8691, "close": 0.8738, "volume": 2418682.5, "close_time": 1775246399999, "quote_volume": 2112883.38167, "trades": 16451, "taker_buy_base": 1293315.0, "taker_buy_quote": 1129319.36764 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.8737, "high": 0.8781, "low": 0.8707, "close": 0.8739, "volume": 1611065.8, "close_time": 1775260799999, "quote_volume": 1409224.29959, "trades": 11352, "taker_buy_base": 786003.7, "taker_buy_quote": 687524.52955 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.8738, "high": 0.8749, "low": 0.8644, "close": 0.8701, "volume": 1597923.1, "close_time": 1775275199999, "quote_volume": 1389236.37531, "trades": 9611, "taker_buy_base": 643594.4, "taker_buy_quote": 559380.80481 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.87, "high": 0.875, "low": 0.8689, "close": 0.8714, "volume": 1283089.3, "close_time": 1775289599999, "quote_volume": 1118512.67811, "trades": 8391, "taker_buy_base": 669656.5, "taker_buy_quote": 583762.15769 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.8715, "high": 0.872, "low": 0.8652, "close": 0.8719, "volume": 1069129.9, "close_time": 1775303999999, "quote_volume": 927912.35956, "trades": 7955, "taker_buy_base": 562796.2, "taker_buy_quote": 488454.68747 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.872, "high": 0.8732, "low": 0.8616, "close": 0.8698, "volume": 2192298.3, "close_time": 1775318399999, "quote_volume": 1902975.93784, "trades": 15365, "taker_buy_base": 1076139.9, "taker_buy_quote": 933976.03502 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.8699, "high": 0.8762, "low": 0.8642, "close": 0.8703, "volume": 2302363.5, "close_time": 1775332799999, "quote_volume": 2004794.17478, "trades": 14808, "taker_buy_base": 1248833.0, "taker_buy_quote": 1087978.35888 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.8703, "high": 0.8799, "low": 0.8665, "close": 0.8718, "volume": 2107912.6, "close_time": 1775347199999, "quote_volume": 1838115.69435, "trades": 13983, "taker_buy_base": 1067425.1, "taker_buy_quote": 930905.61031 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.8719, "high": 0.8724, "low": 0.863, "close": 0.8647, "volume": 1132802.3, "close_time": 1775361599999, "quote_volume": 982708.73482, "trades": 8623, "taker_buy_base": 549025.8, "taker_buy_quote": 476403.9455 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.8647, "high": 0.8647, "low": 0.8466, "close": 0.8519, "volume": 3778313.9, "close_time": 1775375999999, "quote_volume": 3228160.82959, "trades": 19879, "taker_buy_base": 1409963.1, "taker_buy_quote": 1206264.45891 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.8518, "high": 0.8574, "low": 0.849, "close": 0.8506, "volume": 2113825.4, "close_time": 1775390399999, "quote_volume": 1803395.53849, "trades": 13638, "taker_buy_base": 1199711.4, "taker_buy_quote": 1023766.73391 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.8506, "high": 0.8592, "low": 0.8414, "close": 0.8497, "volume": 3441469.5, "close_time": 1775404799999, "quote_volume": 2917071.61029, "trades": 23288, "taker_buy_base": 1843811.4, "taker_buy_quote": 1563092.31562 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.8498, "high": 0.8532, "low": 0.8456, "close": 0.8494, "volume": 1294202.4, "close_time": 1775419199999, "quote_volume": 1099868.57583, "trades": 11114, "taker_buy_base": 652098.5, "taker_buy_quote": 554224.38736 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.8494, "high": 0.8727, "low": 0.8368, "close": 0.8709, "volume": 5454505.9, "close_time": 1775433599999, "quote_volume": 4660345.84927, "trades": 34873, "taker_buy_base": 2823082.6, "taker_buy_quote": 2414823.68265 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.871, "high": 0.8937, "low": 0.871, "close": 0.8868, "volume": 5213995.5, "close_time": 1775447999999, "quote_volume": 4600370.31405, "trades": 42943, "taker_buy_base": 2661181.3, "taker_buy_quote": 2347596.14298 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.8869, "high": 0.8981, "low": 0.8796, "close": 0.8863, "volume": 4386485.1, "close_time": 1775462399999, "quote_volume": 3892093.72316, "trades": 26473, "taker_buy_base": 1871292.7, "taker_buy_quote": 1660394.50843 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.8863, "high": 0.9232, "low": 0.8849, "close": 0.9047, "volume": 10932536.9, "close_time": 1775476799999, "quote_volume": 9902928.53538, "trades": 54179, "taker_buy_base": 5601771.1, "taker_buy_quote": 5071832.15909 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.9048, "high": 0.9107, "low": 0.8946, "close": 0.9005, "volume": 5710563.5, "close_time": 1775491199999, "quote_volume": 5155363.67505, "trades": 40135, "taker_buy_base": 2786566.7, "taker_buy_quote": 2515474.07532 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.9006, "high": 0.9029, "low": 0.8882, "close": 0.8942, "volume": 4299979.5, "close_time": 1775505599999, "quote_volume": 3848289.55804, "trades": 25775, "taker_buy_base": 2356368.3, "taker_buy_quote": 2109200.40552 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.8942, "high": 0.8973, "low": 0.8692, "close": 0.8708, "volume": 5101858.3, "close_time": 1775519999999, "quote_volume": 4495415.3833, "trades": 27033, "taker_buy_base": 1901571.5, "taker_buy_quote": 1675725.58674 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.8707, "high": 0.8756, "low": 0.8632, "close": 0.873, "volume": 3890674.6, "close_time": 1775534399999, "quote_volume": 3383612.09719, "trades": 27733, "taker_buy_base": 1897334.4, "taker_buy_quote": 1649761.67937 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.8729, "high": 0.879, "low": 0.8657, "close": 0.8732, "volume": 2980955.8, "close_time": 1775548799999, "quote_volume": 2601369.3792, "trades": 16479, "taker_buy_base": 1721942.0, "taker_buy_quote": 1503061.75565 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.8732, "high": 0.8863, "low": 0.8646, "close": 0.867, "volume": 4095263.4, "close_time": 1775563199999, "quote_volume": 3589003.05414, "trades": 27296, "taker_buy_base": 2034178.8, "taker_buy_quote": 1783352.09869 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.867, "high": 0.8736, "low": 0.8588, "close": 0.8669, "volume": 4117704.7, "close_time": 1775577599999, "quote_volume": 3569782.07737, "trades": 30998, "taker_buy_base": 2045359.4, "taker_buy_quote": 1773647.63752 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.8668, "high": 0.8917, "low": 0.8634, "close": 0.8913, "volume": 4066503.9, "close_time": 1775591999999, "quote_volume": 3567942.99408, "trades": 28133, "taker_buy_base": 2332631.3, "taker_buy_quote": 2046944.79641 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.8913, "high": 0.9816, "low": 0.8905, "close": 0.9599, "volume": 22717638.7, "close_time": 1775606399999, "quote_volume": 21356529.2343, "trades": 141572, "taker_buy_base": 11370322.5, "taker_buy_quote": 10676383.50115 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.9598, "high": 0.9785, "low": 0.9528, "close": 0.9589, "volume": 8846206.0, "close_time": 1775620799999, "quote_volume": 8527054.22027, "trades": 68387, "taker_buy_base": 4283950.5, "taker_buy_quote": 4128729.57654 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.959, "high": 0.9674, "low": 0.9491, "close": 0.952, "volume": 5777689.1, "close_time": 1775635199999, "quote_volume": 5536436.49135, "trades": 35872, "taker_buy_base": 2646630.0, "taker_buy_quote": 2536277.03729 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.9521, "high": 0.955, "low": 0.9378, "close": 0.9474, "volume": 3697325.0, "close_time": 1775649599999, "quote_volume": 3502805.03699, "trades": 26461, "taker_buy_base": 1811694.4, "taker_buy_quote": 1716495.01182 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.9474, "high": 0.9538, "low": 0.9203, "close": 0.9347, "volume": 10458398.6, "close_time": 1775663999999, "quote_volume": 9807391.38545, "trades": 61003, "taker_buy_base": 5334863.1, "taker_buy_quote": 5001311.95199 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.9346, "high": 0.9367, "low": 0.9165, "close": 0.9222, "volume": 4967517.6, "close_time": 1775678399999, "quote_volume": 4611157.66453, "trades": 30216, "taker_buy_base": 2191742.8, "taker_buy_quote": 2034487.67031 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.9222, "high": 0.9293, "low": 0.9112, "close": 0.9136, "volume": 3608182.7, "close_time": 1775692799999, "quote_volume": 3320773.76912, "trades": 25576, "taker_buy_base": 1796008.9, "taker_buy_quote": 1653334.53304 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.9136, "high": 0.914, "low": 0.9, "close": 0.9091, "volume": 4233774.8, "close_time": 1775707199999, "quote_volume": 3838255.63675, "trades": 29867, "taker_buy_base": 2212921.0, "taker_buy_quote": 2005991.24768 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.909, "high": 0.9137, "low": 0.9066, "close": 0.9089, "volume": 3024449.9, "close_time": 1775721599999, "quote_volume": 2753351.70491, "trades": 20169, "taker_buy_base": 1743126.0, "taker_buy_quote": 1586919.77854 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.9088, "high": 0.9165, "low": 0.9048, "close": 0.9073, "volume": 2009351.8, "close_time": 1775735999999, "quote_volume": 1829016.50211, "trades": 16691, "taker_buy_base": 820699.9, "taker_buy_quote": 747446.36735 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.9072, "high": 0.9382, "low": 0.9044, "close": 0.9323, "volume": 5318495.5, "close_time": 1775750399999, "quote_volume": 4897620.87683, "trades": 38903, "taker_buy_base": 2850437.6, "taker_buy_quote": 2626500.24499 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.9324, "high": 0.9452, "low": 0.9261, "close": 0.9406, "volume": 4991881.8, "close_time": 1775764799999, "quote_volume": 4674792.33427, "trades": 41575, "taker_buy_base": 2384842.6, "taker_buy_quote": 2234830.58974 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.9407, "high": 0.97, "low": 0.9274, "close": 0.9306, "volume": 7356700.7, "close_time": 1775779199999, "quote_volume": 6960372.45081, "trades": 53189, "taker_buy_base": 3663686.8, "taker_buy_quote": 3468830.06895 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.9305, "high": 0.9374, "low": 0.9225, "close": 0.9292, "volume": 3289571.9, "close_time": 1775793599999, "quote_volume": 3061659.11031, "trades": 29576, "taker_buy_base": 1530028.5, "taker_buy_quote": 1424071.46268 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.9293, "high": 0.9599, "low": 0.9273, "close": 0.9278, "volume": 4454615.5, "close_time": 1775807999999, "quote_volume": 4178020.83678, "trades": 28382, "taker_buy_base": 2564646.0, "taker_buy_quote": 2407602.6617 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.9279, "high": 0.9386, "low": 0.9241, "close": 0.9349, "volume": 2516261.6, "close_time": 1775822399999, "quote_volume": 2348891.94948, "trades": 21161, "taker_buy_base": 1341290.7, "taker_buy_quote": 1252447.70531 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.9348, "high": 0.9532, "low": 0.9318, "close": 0.9453, "volume": 6127092.0, "close_time": 1775836799999, "quote_volume": 5771768.03535, "trades": 49082, "taker_buy_base": 3366897.5, "taker_buy_quote": 3172124.43098 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.9454, "high": 0.9625, "low": 0.942, "close": 0.9589, "volume": 4426869.5, "close_time": 1775851199999, "quote_volume": 4222637.42418, "trades": 30995, "taker_buy_base": 2396730.3, "taker_buy_quote": 2287486.37039 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.9589, "high": 0.96, "low": 0.9425, "close": 0.9439, "volume": 3821097.7, "close_time": 1775865599999, "quote_volume": 3625818.73051, "trades": 23402, "taker_buy_base": 1944421.5, "taker_buy_quote": 1844426.1903 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.944, "high": 0.9449, "low": 0.9351, "close": 0.937, "volume": 2631367.4, "close_time": 1775879999999, "quote_volume": 2473752.51074, "trades": 18382, "taker_buy_base": 1148233.1, "taker_buy_quote": 1079640.88561 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.937, "high": 0.9396, "low": 0.9296, "close": 0.9333, "volume": 2542081.5, "close_time": 1775894399999, "quote_volume": 2373765.33851, "trades": 20152, "taker_buy_base": 1202592.8, "taker_buy_quote": 1123080.65652 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.9333, "high": 0.9376, "low": 0.9319, "close": 0.9334, "volume": 2489570.3, "close_time": 1775908799999, "quote_volume": 2327568.10917, "trades": 15390, "taker_buy_base": 1363282.2, "taker_buy_quote": 1274589.88654 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.9333, "high": 0.9368, "low": 0.9272, "close": 0.936, "volume": 2116115.8, "close_time": 1775923199999, "quote_volume": 1972556.6087, "trades": 16338, "taker_buy_base": 1033775.3, "taker_buy_quote": 963822.41655 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.9361, "high": 0.963, "low": 0.9359, "close": 0.9624, "volume": 5749232.4, "close_time": 1775937599999, "quote_volume": 5471009.7213, "trades": 39567, "taker_buy_base": 3055231.5, "taker_buy_quote": 2910053.13646 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.9624, "high": 0.9638, "low": 0.9378, "close": 0.9415, "volume": 5325319.5, "close_time": 1775951999999, "quote_volume": 5076233.95457, "trades": 33569, "taker_buy_base": 2359081.7, "taker_buy_quote": 2248304.34529 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.9416, "high": 0.9439, "low": 0.9056, "close": 0.9123, "volume": 8969903.2, "close_time": 1775966399999, "quote_volume": 8244251.37587, "trades": 58229, "taker_buy_base": 4127670.2, "taker_buy_quote": 3790116.23059 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.9123, "high": 0.9167, "low": 0.9077, "close": 0.9126, "volume": 2819764.1, "close_time": 1775980799999, "quote_volume": 2572905.35763, "trades": 18442, "taker_buy_base": 1369371.7, "taker_buy_quote": 1250074.80559 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.9126, "high": 0.9142, "low": 0.9062, "close": 0.9111, "volume": 1646697.0, "close_time": 1775995199999, "quote_volume": 1500037.64594, "trades": 11737, "taker_buy_base": 796749.2, "taker_buy_quote": 725781.37465 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.911, "high": 0.9139, "low": 0.8969, "close": 0.9, "volume": 4763200.3, "close_time": 1776009599999, "quote_volume": 4307190.47777, "trades": 29340, "taker_buy_base": 2100875.7, "taker_buy_quote": 1899762.47877 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.9, "high": 0.9117, "low": 0.8998, "close": 0.9065, "volume": 1906335.2, "close_time": 1776023999999, "quote_volume": 1728040.66156, "trades": 14011, "taker_buy_base": 1169308.9, "taker_buy_quote": 1060087.9535 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.9066, "high": 0.9136, "low": 0.8987, "close": 0.9012, "volume": 2541538.0, "close_time": 1776038399999, "quote_volume": 2300054.67354, "trades": 23217, "taker_buy_base": 1285832.5, "taker_buy_quote": 1164262.85159 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.9013, "high": 0.9115, "low": 0.9, "close": 0.9067, "volume": 1469705.5, "close_time": 1776052799999, "quote_volume": 1332378.39843, "trades": 13646, "taker_buy_base": 757960.4, "taker_buy_quote": 687077.35954 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.9067, "high": 0.9123, "low": 0.8998, "close": 0.9017, "volume": 1779136.6, "close_time": 1776067199999, "quote_volume": 1610659.92093, "trades": 14538, "taker_buy_base": 871901.2, "taker_buy_quote": 789616.79203 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.9016, "high": 0.906, "low": 0.8982, "close": 0.9014, "volume": 1770982.6, "close_time": 1776081599999, "quote_volume": 1596638.09248, "trades": 13442, "taker_buy_base": 921420.1, "taker_buy_quote": 830731.05709 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.9042, "high": 0.9056, "low": 0.9034, "close": 0.9045, "volume": 206946.3, "close_time": 1776095999999, "quote_volume": 187247.14918, "trades": 1897, "taker_buy_base": 131496.2, "taker_buy_quote": 118988.56082 } ] }, "1d": { "count": 745, "start_date": "2024-03-30T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 1.903, "high": 1.9554, "low": 1.8661, "close": 1.8805, "volume": 33390488.5, "close_time": 1711843199999, "quote_volume": 63960727.97477, "trades": 162980, "taker_buy_base": 16366011.7, "taker_buy_quote": 31369984.05517 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 1.8805, "high": 1.9263, "low": 1.8651, "close": 1.9137, "volume": 22474795.4, "close_time": 1711929599999, "quote_volume": 42537336.5115, "trades": 116533, "taker_buy_base": 10691510.7, "taker_buy_quote": 20243061.29167 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 1.9143, "high": 2.0263, "low": 1.8, "close": 1.9398, "volume": 90669121.1, "close_time": 1712015999999, "quote_volume": 175611003.80105, "trades": 476818, "taker_buy_base": 43874410.2, "taker_buy_quote": 84998863.14315 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 1.9399, "high": 2.0054, "low": 1.7268, "close": 1.733, "volume": 72666519.3, "close_time": 1712102399999, "quote_volume": 133602774.92011, "trades": 395660, "taker_buy_base": 34903805.6, "taker_buy_quote": 64262438.86763 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 1.7331, "high": 1.7655, "low": 1.6363, "close": 1.6681, "volume": 47017781.8, "close_time": 1712188799999, "quote_volume": 80716567.61989, "trades": 216499, "taker_buy_base": 23063222.4, "taker_buy_quote": 39614560.12739 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 1.6682, "high": 1.743, "low": 1.6574, "close": 1.6839, "volume": 28219103.5, "close_time": 1712275199999, "quote_volume": 47991534.74585, "trades": 133618, "taker_buy_base": 14174002.5, "taker_buy_quote": 24118831.22025 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 1.6839, "high": 1.684, "low": 1.5406, "close": 1.6075, "volume": 33976164.7, "close_time": 1712361599999, "quote_volume": 54346154.56622, "trades": 155434, "taker_buy_base": 16655964.5, "taker_buy_quote": 26642445.58826 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 1.6077, "high": 1.6445, "low": 1.6004, "close": 1.6248, "volume": 16031036.8, "close_time": 1712447999999, "quote_volume": 26046346.45557, "trades": 94191, "taker_buy_base": 7450819.4, "taker_buy_quote": 12103931.77272 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 1.6247, "high": 1.6682, "low": 1.617, "close": 1.6421, "volume": 23997449.7, "close_time": 1712534399999, "quote_volume": 39364772.53283, "trades": 102780, "taker_buy_base": 11338634.8, "taker_buy_quote": 18596370.77733 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 1.6419, "high": 1.7225, "low": 1.6189, "close": 1.7099, "volume": 28923342.6, "close_time": 1712620799999, "quote_volume": 48455817.00403, "trades": 139683, "taker_buy_base": 14185750.0, "taker_buy_quote": 23772041.33245 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 1.7096, "high": 1.7188, "low": 1.5691, "close": 1.5748, "volume": 35189920.9, "close_time": 1712707199999, "quote_volume": 57360794.64808, "trades": 162597, "taker_buy_base": 17917019.9, "taker_buy_quote": 29160450.68845 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 1.5745, "high": 1.5841, "low": 1.46, "close": 1.5216, "volume": 50288571.4, "close_time": 1712793599999, "quote_volume": 76393654.78119, "trades": 233449, "taker_buy_base": 24410314.3, "taker_buy_quote": 37081937.35825 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 1.5217, "high": 1.5604, "low": 1.4753, "close": 1.4904, "volume": 33437961.4, "close_time": 1712879999999, "quote_volume": 50462419.34358, "trades": 141109, "taker_buy_base": 16601956.3, "taker_buy_quote": 25064837.63389 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 1.4904, "high": 1.5144, "low": 1.04, "close": 1.2394, "volume": 91574972.6, "close_time": 1712966399999, "quote_volume": 118226373.92034, "trades": 439209, "taker_buy_base": 43888918.7, "taker_buy_quote": 56748714.14206 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 1.2395, "high": 1.2461, "low": 0.8856, "close": 1.0611, "volume": 125853856.5, "close_time": 1713052799999, "quote_volume": 137390602.07075, "trades": 608565, "taker_buy_base": 60740076.6, "taker_buy_quote": 66354009.49981 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 1.0612, "high": 1.2097, "low": 1.0246, "close": 1.1985, "volume": 97501860.2, "close_time": 1713139199999, "quote_volume": 109845695.8555, "trades": 502649, "taker_buy_base": 48244376.6, "taker_buy_quote": 54406545.19568 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 1.1983, "high": 1.2982, "low": 1.1152, "close": 1.1716, "volume": 72404119.7, "close_time": 1713225599999, "quote_volume": 87624610.97013, "trades": 354409, "taker_buy_base": 36026394.5, "taker_buy_quote": 43600119.48783 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 1.1716, "high": 1.2335, "low": 1.105, "close": 1.2239, "volume": 62164842.8, "close_time": 1713311999999, "quote_volume": 72702261.77305, "trades": 261023, "taker_buy_base": 30894459.7, "taker_buy_quote": 36147757.92858 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 1.2239, "high": 1.3578, "low": 1.177, "close": 1.2598, "volume": 77597271.6, "close_time": 1713398399999, "quote_volume": 97593026.11533, "trades": 397603, "taker_buy_base": 38858901.2, "taker_buy_quote": 48888811.47494 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 1.2598, "high": 1.2885, "low": 1.1984, "close": 1.2552, "volume": 58880494.0, "close_time": 1713484799999, "quote_volume": 73005586.14345, "trades": 229113, "taker_buy_base": 29610629.6, "taker_buy_quote": 36723145.48095 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 1.2553, "high": 1.391, "low": 1.1347, "close": 1.3334, "volume": 70321259.1, "close_time": 1713571199999, "quote_volume": 90070540.31267, "trades": 280533, "taker_buy_base": 35414352.4, "taker_buy_quote": 45360644.67726 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 1.3331, "high": 1.4354, "low": 1.3048, "close": 1.4272, "volume": 35667058.4, "close_time": 1713657599999, "quote_volume": 48450990.54071, "trades": 151799, "taker_buy_base": 18137022.8, "taker_buy_quote": 24634565.61897 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 1.427, "high": 1.4448, "low": 1.3407, "close": 1.3706, "volume": 26492903.9, "close_time": 1713743999999, "quote_volume": 36834904.69513, "trades": 109979, "taker_buy_base": 12461535.5, "taker_buy_quote": 17328859.62265 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 1.3701, "high": 1.44, "low": 1.3542, "close": 1.3925, "volume": 37627097.7, "close_time": 1713830399999, "quote_volume": 52651122.7658, "trades": 149821, "taker_buy_base": 18433800.3, "taker_buy_quote": 25797972.49729 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 1.3924, "high": 1.4169, "low": 1.3105, "close": 1.3263, "volume": 30877236.1, "close_time": 1713916799999, "quote_volume": 41855897.39932, "trades": 119751, "taker_buy_base": 15383816.2, "taker_buy_quote": 20845539.23177 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 1.3262, "high": 1.3491, "low": 1.2366, "close": 1.2506, "volume": 42188680.9, "close_time": 1714003199999, "quote_volume": 54876756.98685, "trades": 167818, "taker_buy_base": 21022809.2, "taker_buy_quote": 27346554.39164 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 1.2508, "high": 1.2657, "low": 1.1876, "close": 1.2242, "volume": 33394239.6, "close_time": 1714089599999, "quote_volume": 40877582.5602, "trades": 127630, "taker_buy_base": 16195452.4, "taker_buy_quote": 19825642.44732 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 1.2242, "high": 1.2302, "low": 1.1614, "close": 1.1737, "volume": 26300032.8, "close_time": 1714175999999, "quote_volume": 31275511.646, "trades": 101645, "taker_buy_base": 12847511.7, "taker_buy_quote": 15277964.71864 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 1.1744, "high": 1.2323, "low": 1.118, "close": 1.2111, "volume": 28262859.8, "close_time": 1714262399999, "quote_volume": 33513436.01088, "trades": 107714, "taker_buy_base": 14206717.0, "taker_buy_quote": 16848728.86724 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 1.2112, "high": 1.2599, "low": 1.2058, "close": 1.2177, "volume": 16291420.1, "close_time": 1714348799999, "quote_volume": 20216477.95799, "trades": 68409, "taker_buy_base": 8043173.4, "taker_buy_quote": 9982566.85524 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 1.217, "high": 1.2315, "low": 1.1669, "close": 1.1921, "volume": 23444592.6, "close_time": 1714435199999, "quote_volume": 27997569.13682, "trades": 97867, "taker_buy_base": 11550475.2, "taker_buy_quote": 13793594.45556 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 1.1922, "high": 1.2059, "low": 1.072, "close": 1.1438, "volume": 51828918.4, "close_time": 1714521599999, "quote_volume": 58663015.3721, "trades": 199251, "taker_buy_base": 24794652.6, "taker_buy_quote": 28052725.15621 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 1.1434, "high": 1.1668, "low": 1.0683, "close": 1.1474, "volume": 47808647.3, "close_time": 1714607999999, "quote_volume": 53265204.57223, "trades": 198906, "taker_buy_base": 23260778.1, "taker_buy_quote": 25922613.66445 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 1.1474, "high": 1.1606, "low": 1.0926, "close": 1.1212, "volume": 25852856.6, "close_time": 1714694399999, "quote_volume": 29214004.74788, "trades": 104245, "taker_buy_base": 12881084.9, "taker_buy_quote": 14564468.47722 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 1.121, "high": 1.1468, "low": 1.0693, "close": 1.1119, "volume": 50935228.5, "close_time": 1714780799999, "quote_volume": 56411826.45786, "trades": 184736, "taker_buy_base": 27325984.6, "taker_buy_quote": 30256312.24406 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 1.1116, "high": 1.1249, "low": 1.0766, "close": 1.091, "volume": 69997409.6, "close_time": 1714867199999, "quote_volume": 76658369.61787, "trades": 185345, "taker_buy_base": 41486812.8, "taker_buy_quote": 45442499.28892 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 1.091, "high": 1.1216, "low": 1.0535, "close": 1.0954, "volume": 45275978.2, "close_time": 1714953599999, "quote_volume": 49292188.71041, "trades": 146744, "taker_buy_base": 23176524.5, "taker_buy_quote": 25250881.78534 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 1.0956, "high": 1.1519, "low": 1.0787, "close": 1.0932, "volume": 66082235.6, "close_time": 1715039999999, "quote_volume": 73811167.8549, "trades": 227070, "taker_buy_base": 34420783.1, "taker_buy_quote": 38457430.89652 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 1.0933, "high": 1.145, "low": 1.0755, "close": 1.0797, "volume": 53295683.6, "close_time": 1715126399999, "quote_volume": 59290553.61019, "trades": 185066, "taker_buy_base": 26424030.2, "taker_buy_quote": 29399991.8442 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 1.0796, "high": 1.0833, "low": 1.0048, "close": 1.0105, "volume": 38955874.9, "close_time": 1715212799999, "quote_volume": 40945620.51747, "trades": 154822, "taker_buy_base": 19216966.3, "taker_buy_quote": 20193785.57763 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 1.0104, "high": 1.0404, "low": 0.9738, "close": 1.0262, "volume": 46259992.3, "close_time": 1715299199999, "quote_volume": 46362917.48722, "trades": 183440, "taker_buy_base": 23973091.4, "taker_buy_quote": 24037936.14417 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 1.0262, "high": 1.1108, "low": 1.0022, "close": 1.0076, "volume": 66435807.9, "close_time": 1715385599999, "quote_volume": 69970018.75565, "trades": 259886, "taker_buy_base": 33040529.4, "taker_buy_quote": 34802038.25953 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 1.0076, "high": 1.0325, "low": 0.9901, "close": 0.9944, "volume": 23345682.6, "close_time": 1715471999999, "quote_volume": 23538284.50502, "trades": 101175, "taker_buy_base": 11835875.9, "taker_buy_quote": 11937523.73518 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.9944, "high": 1.0208, "low": 0.9917, "close": 1.0037, "volume": 15056829.7, "close_time": 1715558399999, "quote_volume": 15163936.29667, "trades": 62702, "taker_buy_base": 7162667.9, "taker_buy_quote": 7214223.36133 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 1.004, "high": 1.0148, "low": 0.9426, "close": 0.9696, "volume": 38437656.7, "close_time": 1715644799999, "quote_volume": 37559829.15641, "trades": 145067, "taker_buy_base": 18692397.1, "taker_buy_quote": 18269858.23339 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.9695, "high": 0.9765, "low": 0.8851, "close": 0.8964, "volume": 40546690.1, "close_time": 1715731199999, "quote_volume": 37398459.11906, "trades": 145053, "taker_buy_base": 19844156.5, "taker_buy_quote": 18287447.14319 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.8965, "high": 1.0266, "low": 0.8859, "close": 0.9921, "volume": 57859367.5, "close_time": 1715817599999, "quote_volume": 55404365.5585, "trades": 194767, "taker_buy_base": 29153778.9, "taker_buy_quote": 27910870.2305 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.9918, "high": 1.0754, "low": 0.9753, "close": 1.024, "volume": 63811892.7, "close_time": 1715903999999, "quote_volume": 65523960.93246, "trades": 224792, "taker_buy_base": 32721238.1, "taker_buy_quote": 33599459.66037 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 1.024, "high": 1.1087, "low": 1.0092, "close": 1.0755, "volume": 50588536.8, "close_time": 1715990399999, "quote_volume": 53659539.90159, "trades": 177643, "taker_buy_base": 27121622.5, "taker_buy_quote": 28749513.34174 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 1.0755, "high": 1.0898, "low": 1.0516, "close": 1.0811, "volume": 33072478.0, "close_time": 1716076799999, "quote_volume": 35571304.71698, "trades": 127218, "taker_buy_base": 18610733.3, "taker_buy_quote": 20014867.88333 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 1.0811, "high": 1.0894, "low": 1.0182, "close": 1.0269, "volume": 23170385.9, "close_time": 1716163199999, "quote_volume": 24347619.60227, "trades": 101320, "taker_buy_base": 12284569.9, "taker_buy_quote": 12913746.58308 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 1.0268, "high": 1.147, "low": 1.0081, "close": 1.1467, "volume": 55969198.3, "close_time": 1716249599999, "quote_volume": 61503181.82352, "trades": 258986, "taker_buy_base": 28587093.7, "taker_buy_quote": 31474887.1152 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 1.1466, "high": 1.172, "low": 1.1173, "close": 1.1406, "volume": 42448589.0, "close_time": 1716335999999, "quote_volume": 48614300.40257, "trades": 176683, "taker_buy_base": 22685952.7, "taker_buy_quote": 25981983.51294 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 1.1407, "high": 1.1544, "low": 1.0809, "close": 1.1051, "volume": 35988446.4, "close_time": 1716422399999, "quote_volume": 40091299.10979, "trades": 150176, "taker_buy_base": 18941141.2, "taker_buy_quote": 21098761.01291 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 1.1054, "high": 1.1335, "low": 1.0038, "close": 1.0764, "volume": 59853518.9, "close_time": 1716508799999, "quote_volume": 64923922.76307, "trades": 218905, "taker_buy_base": 31215583.0, "taker_buy_quote": 33856431.45597 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 1.0762, "high": 1.0858, "low": 1.0316, "close": 1.0676, "volume": 29968259.4, "close_time": 1716595199999, "quote_volume": 31714146.84378, "trades": 103645, "taker_buy_base": 15769081.7, "taker_buy_quote": 16686992.51132 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 1.0676, "high": 1.0837, "low": 1.051, "close": 1.0629, "volume": 18130530.3, "close_time": 1716681599999, "quote_volume": 19341307.28328, "trades": 68341, "taker_buy_base": 9798369.1, "taker_buy_quote": 10450044.49392 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 1.0629, "high": 1.0704, "low": 1.0221, "close": 1.0419, "volume": 24747249.2, "close_time": 1716767999999, "quote_volume": 25788750.82105, "trades": 87895, "taker_buy_base": 11655183.0, "taker_buy_quote": 12157125.53153 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 1.042, "high": 1.0829, "low": 1.0313, "close": 1.0743, "volume": 26222430.3, "close_time": 1716854399999, "quote_volume": 27769026.47566, "trades": 103715, "taker_buy_base": 12679824.6, "taker_buy_quote": 13433530.43483 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 1.0744, "high": 1.0759, "low": 1.0137, "close": 1.0303, "volume": 31740830.6, "close_time": 1716940799999, "quote_volume": 32939673.4236, "trades": 129580, "taker_buy_base": 16068951.7, "taker_buy_quote": 16673484.68675 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 1.0302, "high": 1.0475, "low": 1.0081, "close": 1.0165, "volume": 26490573.8, "close_time": 1717027199999, "quote_volume": 27306330.88084, "trades": 100167, "taker_buy_base": 13216746.7, "taker_buy_quote": 13625374.56379 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 1.0164, "high": 1.0354, "low": 0.98, "close": 1.013, "volume": 27003673.1, "close_time": 1717113599999, "quote_volume": 27311797.28525, "trades": 104281, "taker_buy_base": 14064480.5, "taker_buy_quote": 14217259.87945 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 1.0129, "high": 1.034, "low": 0.9951, "close": 1.0234, "volume": 19765509.5, "close_time": 1717199999999, "quote_volume": 20054169.31521, "trades": 69907, "taker_buy_base": 10572993.9, "taker_buy_quote": 10726773.29545 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 1.0233, "high": 1.0365, "low": 1.0096, "close": 1.024, "volume": 12928706.5, "close_time": 1717286399999, "quote_volume": 13237194.37059, "trades": 47888, "taker_buy_base": 6131624.4, "taker_buy_quote": 6277245.55901 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 1.0239, "high": 1.0389, "low": 1.007, "close": 1.0164, "volume": 18643898.5, "close_time": 1717372799999, "quote_volume": 19063486.10377, "trades": 70581, "taker_buy_base": 8914926.2, "taker_buy_quote": 9114781.70008 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 1.0165, "high": 1.0561, "low": 1.0134, "close": 1.04, "volume": 25420198.1, "close_time": 1717459199999, "quote_volume": 26467802.03975, "trades": 95517, "taker_buy_base": 12741453.1, "taker_buy_quote": 13266322.65418 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 1.0399, "high": 1.0559, "low": 1.0121, "close": 1.054, "volume": 23556842.0, "close_time": 1717545599999, "quote_volume": 24337951.78771, "trades": 90355, "taker_buy_base": 11717654.4, "taker_buy_quote": 12102189.16274 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 1.0539, "high": 1.1049, "low": 1.0463, "close": 1.1041, "volume": 37117447.2, "close_time": 1717631999999, "quote_volume": 40116171.13891, "trades": 147041, "taker_buy_base": 17539976.7, "taker_buy_quote": 18969657.38727 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 1.1041, "high": 1.1364, "low": 1.0857, "close": 1.1132, "volume": 32681986.7, "close_time": 1717718399999, "quote_volume": 36368655.94743, "trades": 136116, "taker_buy_base": 17134542.9, "taker_buy_quote": 19068360.74679 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 1.1132, "high": 1.1719, "low": 0.983, "close": 1.081, "volume": 71390493.1, "close_time": 1717804799999, "quote_volume": 78920978.60803, "trades": 280728, "taker_buy_base": 36357354.5, "taker_buy_quote": 40228627.58378 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 1.0809, "high": 1.1711, "low": 1.0637, "close": 1.1041, "volume": 66568450.9, "close_time": 1717891199999, "quote_volume": 74354689.36134, "trades": 275970, "taker_buy_base": 33024297.3, "taker_buy_quote": 36888969.15983 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 1.104, "high": 1.1295, "low": 1.0639, "close": 1.094, "volume": 36383658.5, "close_time": 1717977599999, "quote_volume": 39866610.0022, "trades": 170035, "taker_buy_base": 18279310.0, "taker_buy_quote": 20019392.08015 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 1.094, "high": 1.0964, "low": 1.0311, "close": 1.0338, "volume": 35749513.2, "close_time": 1718063999999, "quote_volume": 37890519.99681, "trades": 156436, "taker_buy_base": 18862782.0, "taker_buy_quote": 19986191.53655 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 1.0338, "high": 1.0439, "low": 0.98, "close": 0.9921, "volume": 35039005.0, "close_time": 1718150399999, "quote_volume": 35486508.93562, "trades": 164255, "taker_buy_base": 17235865.2, "taker_buy_quote": 17458615.51668 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.9922, "high": 1.0545, "low": 0.96, "close": 1.0185, "volume": 42348013.6, "close_time": 1718236799999, "quote_volume": 42938160.73531, "trades": 179214, "taker_buy_base": 19886111.5, "taker_buy_quote": 20154324.02257 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 1.0186, "high": 1.0207, "low": 0.9583, "close": 0.9658, "volume": 26224475.2, "close_time": 1718323199999, "quote_volume": 25940115.12863, "trades": 113716, "taker_buy_base": 12800095.7, "taker_buy_quote": 12659958.27538 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.9659, "high": 1.0032, "low": 0.9021, "close": 0.9294, "volume": 33126737.5, "close_time": 1718409599999, "quote_volume": 31549715.09807, "trades": 146511, "taker_buy_base": 15941495.0, "taker_buy_quote": 15164240.73718 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.9295, "high": 0.9594, "low": 0.9261, "close": 0.9444, "volume": 15957712.9, "close_time": 1718495999999, "quote_volume": 15091891.88715, "trades": 61721, "taker_buy_base": 7920312.1, "taker_buy_quote": 7489359.90694 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.9446, "high": 0.97, "low": 0.9232, "close": 0.9698, "volume": 13246679.3, "close_time": 1718582399999, "quote_volume": 12514472.52437, "trades": 58855, "taker_buy_base": 7002461.3, "taker_buy_quote": 6610562.81509 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.9699, "high": 0.9852, "low": 0.8616, "close": 0.8907, "volume": 35360997.9, "close_time": 1718668799999, "quote_volume": 32292580.48514, "trades": 154234, "taker_buy_base": 16603949.7, "taker_buy_quote": 15162595.24856 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.8909, "high": 0.8943, "low": 0.753, "close": 0.8001, "volume": 63848818.4, "close_time": 1718755199999, "quote_volume": 51273954.81966, "trades": 264617, "taker_buy_base": 31957681.6, "taker_buy_quote": 25619645.73493 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.8001, "high": 0.8758, "low": 0.7912, "close": 0.8654, "volume": 32788758.2, "close_time": 1718841599999, "quote_volume": 27528488.92611, "trades": 139177, "taker_buy_base": 16242816.9, "taker_buy_quote": 13632928.20992 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.8655, "high": 0.9239, "low": 0.8582, "close": 0.8942, "volume": 29446722.3, "close_time": 1718927999999, "quote_volume": 26309434.81588, "trades": 149510, "taker_buy_base": 14815265.7, "taker_buy_quote": 13243636.68586 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.8944, "high": 0.9203, "low": 0.8662, "close": 0.9201, "volume": 29794877.7, "close_time": 1719014399999, "quote_volume": 26684516.7609, "trades": 152862, "taker_buy_base": 14741468.7, "taker_buy_quote": 13201117.3334 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.92, "high": 0.9247, "low": 0.8875, "close": 0.8909, "volume": 14920583.4, "close_time": 1719100799999, "quote_volume": 13491768.8237, "trades": 83092, "taker_buy_base": 7722675.3, "taker_buy_quote": 6979762.46948 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.8907, "high": 0.9433, "low": 0.8775, "close": 0.8811, "volume": 24871068.4, "close_time": 1719187199999, "quote_volume": 22672693.28064, "trades": 135737, "taker_buy_base": 13382989.1, "taker_buy_quote": 12200296.18177 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.8812, "high": 0.8987, "low": 0.8075, "close": 0.8949, "volume": 46237797.5, "close_time": 1719273599999, "quote_volume": 39500693.51077, "trades": 213129, "taker_buy_base": 23092027.7, "taker_buy_quote": 19723409.98043 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.8949, "high": 0.907, "low": 0.8695, "close": 0.8785, "volume": 23223876.4, "close_time": 1719359999999, "quote_volume": 20625027.70337, "trades": 115073, "taker_buy_base": 11625972.1, "taker_buy_quote": 10325746.88409 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.8783, "high": 0.8905, "low": 0.8201, "close": 0.8297, "volume": 20735647.8, "close_time": 1719446399999, "quote_volume": 17621847.78769, "trades": 94562, "taker_buy_base": 10440638.8, "taker_buy_quote": 8871897.68896 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.8296, "high": 0.8714, "low": 0.8257, "close": 0.8368, "volume": 16023314.4, "close_time": 1719532799999, "quote_volume": 13518238.54402, "trades": 81401, "taker_buy_base": 8196456.0, "taker_buy_quote": 6914222.02855 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.8368, "high": 0.8448, "low": 0.7864, "close": 0.7908, "volume": 19491347.4, "close_time": 1719619199999, "quote_volume": 15899286.55468, "trades": 92972, "taker_buy_base": 9450886.6, "taker_buy_quote": 7710499.05658 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.7907, "high": 0.8059, "low": 0.78, "close": 0.7825, "volume": 11303682.5, "close_time": 1719705599999, "quote_volume": 9006817.105, "trades": 55664, "taker_buy_base": 5296306.8, "taker_buy_quote": 4219619.96294 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.7825, "high": 0.825, "low": 0.7728, "close": 0.8201, "volume": 14990091.2, "close_time": 1719791999999, "quote_volume": 11946248.39619, "trades": 54137, "taker_buy_base": 7328574.0, "taker_buy_quote": 5840794.38824 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.82, "high": 0.8357, "low": 0.8056, "close": 0.8092, "volume": 12705330.0, "close_time": 1719878399999, "quote_volume": 10428101.43662, "trades": 57618, "taker_buy_base": 6739856.1, "taker_buy_quote": 5533372.22377 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.8092, "high": 0.837, "low": 0.7997, "close": 0.8254, "volume": 12702147.7, "close_time": 1719964799999, "quote_volume": 10382959.23884, "trades": 58737, "taker_buy_base": 5599783.3, "taker_buy_quote": 4578891.62764 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.8256, "high": 0.83, "low": 0.7673, "close": 0.776, "volume": 19755637.7, "close_time": 1720051199999, "quote_volume": 15753126.1066, "trades": 88223, "taker_buy_base": 9808489.7, "taker_buy_quote": 7822552.57128 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.7761, "high": 0.7835, "low": 0.6697, "close": 0.6736, "volume": 44684192.6, "close_time": 1720137599999, "quote_volume": 32259092.00168, "trades": 176687, "taker_buy_base": 22203857.5, "taker_buy_quote": 16016691.63927 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.6735, "high": 0.6748, "low": 0.5728, "close": 0.6439, "volume": 98167274.0, "close_time": 1720223999999, "quote_volume": 61079130.69516, "trades": 364892, "taker_buy_base": 50439753.9, "taker_buy_quote": 31372079.0734 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.6439, "high": 0.7003, "low": 0.6398, "close": 0.6938, "volume": 23188963.4, "close_time": 1720310399999, "quote_volume": 15513281.20385, "trades": 91863, "taker_buy_base": 11864693.5, "taker_buy_quote": 7934428.32235 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.6938, "high": 0.6981, "low": 0.6368, "close": 0.64, "volume": 25868404.1, "close_time": 1720396799999, "quote_volume": 17466200.90906, "trades": 96759, "taker_buy_base": 12113119.3, "taker_buy_quote": 8184589.55345 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.6401, "high": 0.697, "low": 0.6126, "close": 0.6734, "volume": 42404731.7, "close_time": 1720483199999, "quote_volume": 28124932.89695, "trades": 178010, "taker_buy_base": 21902357.9, "taker_buy_quote": 14541358.1796 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.6733, "high": 0.7559, "low": 0.6666, "close": 0.7434, "volume": 35158769.2, "close_time": 1720569599999, "quote_volume": 24962713.32729, "trades": 155768, "taker_buy_base": 18056042.3, "taker_buy_quote": 12824062.41261 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.7434, "high": 0.7677, "low": 0.7193, "close": 0.7379, "volume": 36383341.8, "close_time": 1720655999999, "quote_volume": 26976712.81686, "trades": 143431, "taker_buy_base": 17669856.2, "taker_buy_quote": 13092069.65104 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.738, "high": 0.7786, "low": 0.7267, "close": 0.7558, "volume": 33474603.6, "close_time": 1720742399999, "quote_volume": 25335265.8993, "trades": 163019, "taker_buy_base": 15622939.2, "taker_buy_quote": 11810264.2897 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.7559, "high": 0.7718, "low": 0.7308, "close": 0.7483, "volume": 22967832.9, "close_time": 1720828799999, "quote_volume": 17198924.65902, "trades": 115265, "taker_buy_base": 12118081.9, "taker_buy_quote": 9071924.78071 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.7484, "high": 0.7673, "low": 0.7428, "close": 0.7579, "volume": 9163058.1, "close_time": 1720915199999, "quote_volume": 6908944.0483, "trades": 49654, "taker_buy_base": 4625928.2, "taker_buy_quote": 3487090.3049 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.7579, "high": 0.8194, "low": 0.7569, "close": 0.8073, "volume": 23343492.4, "close_time": 1721001599999, "quote_volume": 18630017.95876, "trades": 110304, "taker_buy_base": 11884301.0, "taker_buy_quote": 9486226.87739 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.807, "high": 0.8496, "low": 0.7931, "close": 0.8442, "volume": 22725535.0, "close_time": 1721087999999, "quote_volume": 18461638.75196, "trades": 115087, "taker_buy_base": 11446708.3, "taker_buy_quote": 9295739.68357 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.844, "high": 0.8836, "low": 0.8159, "close": 0.8673, "volume": 32832533.2, "close_time": 1721174399999, "quote_volume": 27975412.45167, "trades": 177000, "taker_buy_base": 16437710.2, "taker_buy_quote": 14001407.14965 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.8674, "high": 0.892, "low": 0.8391, "close": 0.8401, "volume": 26136809.1, "close_time": 1721260799999, "quote_volume": 22656904.04578, "trades": 134811, "taker_buy_base": 13469813.8, "taker_buy_quote": 11673998.8012 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.8402, "high": 0.8568, "low": 0.7862, "close": 0.8109, "volume": 27442227.9, "close_time": 1721347199999, "quote_volume": 22693675.97528, "trades": 119418, "taker_buy_base": 14153636.8, "taker_buy_quote": 11712788.13933 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.811, "high": 0.8631, "low": 0.7965, "close": 0.854, "volume": 27127662.0, "close_time": 1721433599999, "quote_volume": 22569840.98681, "trades": 124198, "taker_buy_base": 13394947.9, "taker_buy_quote": 11147606.69574 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.854, "high": 0.8918, "low": 0.8434, "close": 0.8503, "volume": 36547373.6, "close_time": 1721519999999, "quote_volume": 31600422.43914, "trades": 128080, "taker_buy_base": 19710195.8, "taker_buy_quote": 17029071.76309 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.8505, "high": 0.8596, "low": 0.8104, "close": 0.8591, "volume": 22050839.5, "close_time": 1721606399999, "quote_volume": 18571148.35616, "trades": 95766, "taker_buy_base": 11188080.8, "taker_buy_quote": 9423495.81662 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.8593, "high": 0.9024, "low": 0.8258, "close": 0.8314, "volume": 33518533.2, "close_time": 1721692799999, "quote_volume": 28891835.00621, "trades": 136349, "taker_buy_base": 17134017.5, "taker_buy_quote": 14790357.72332 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.8314, "high": 0.8471, "low": 0.8, "close": 0.8145, "volume": 23866701.7, "close_time": 1721779199999, "quote_volume": 19694197.99039, "trades": 99463, "taker_buy_base": 12392286.6, "taker_buy_quote": 10222515.18785 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.8144, "high": 0.8262, "low": 0.7646, "close": 0.7709, "volume": 19026972.0, "close_time": 1721865599999, "quote_volume": 15222569.50904, "trades": 84971, "taker_buy_base": 9306550.7, "taker_buy_quote": 7442102.59778 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.7708, "high": 0.7717, "low": 0.71, "close": 0.7497, "volume": 31015641.8, "close_time": 1721951999999, "quote_volume": 22950992.25794, "trades": 125857, "taker_buy_base": 14488502.0, "taker_buy_quote": 10720724.7993 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.7496, "high": 0.7934, "low": 0.7466, "close": 0.7872, "volume": 15562233.3, "close_time": 1722038399999, "quote_volume": 12009889.25961, "trades": 65938, "taker_buy_base": 7921248.5, "taker_buy_quote": 6112791.42577 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.7872, "high": 0.799, "low": 0.7631, "close": 0.7844, "volume": 15518756.2, "close_time": 1722124799999, "quote_volume": 12161204.89884, "trades": 63813, "taker_buy_base": 8647961.9, "taker_buy_quote": 6777831.43719 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.7844, "high": 0.7844, "low": 0.7435, "close": 0.7498, "volume": 10504405.1, "close_time": 1722211199999, "quote_volume": 8034222.6862, "trades": 42043, "taker_buy_base": 6068628.1, "taker_buy_quote": 4635801.78281 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.7498, "high": 0.7851, "low": 0.7362, "close": 0.74, "volume": 22378568.5, "close_time": 1722297599999, "quote_volume": 17148175.73913, "trades": 79184, "taker_buy_base": 11799889.1, "taker_buy_quote": 9039059.36714 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.7401, "high": 0.7511, "low": 0.694, "close": 0.7078, "volume": 16197072.1, "close_time": 1722383999999, "quote_volume": 11712895.81898, "trades": 69072, "taker_buy_base": 8741571.9, "taker_buy_quote": 6328346.69368 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.7078, "high": 0.7264, "low": 0.6936, "close": 0.7071, "volume": 20256732.5, "close_time": 1722470399999, "quote_volume": 14394812.94124, "trades": 72067, "taker_buy_base": 11241239.9, "taker_buy_quote": 7987249.83757 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.7071, "high": 0.718, "low": 0.6571, "close": 0.6961, "volume": 30174666.1, "close_time": 1722556799999, "quote_volume": 20901845.37913, "trades": 109060, "taker_buy_base": 15562062.2, "taker_buy_quote": 10788192.73594 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.6959, "high": 0.7007, "low": 0.6347, "close": 0.6381, "volume": 28628162.9, "close_time": 1722643199999, "quote_volume": 19049864.96349, "trades": 88545, "taker_buy_base": 14730952.8, "taker_buy_quote": 9807082.14364 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.6381, "high": 0.6537, "low": 0.5938, "close": 0.6104, "volume": 27580379.5, "close_time": 1722729599999, "quote_volume": 17227247.13932, "trades": 84422, "taker_buy_base": 13010276.0, "taker_buy_quote": 8135980.29319 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.6105, "high": 0.6297, "low": 0.563, "close": 0.5775, "volume": 32259200.0, "close_time": 1722815999999, "quote_volume": 19158770.7647, "trades": 94215, "taker_buy_base": 16204566.4, "taker_buy_quote": 9615960.57639 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.5777, "high": 0.5815, "low": 0.4625, "close": 0.5348, "volume": 143632639.7, "close_time": 1722902399999, "quote_volume": 73879258.22197, "trades": 358834, "taker_buy_base": 70926571.4, "taker_buy_quote": 36515437.75093 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.5349, "high": 0.6156, "low": 0.5342, "close": 0.6012, "volume": 43417143.4, "close_time": 1722988799999, "quote_volume": 25361000.09786, "trades": 118183, "taker_buy_base": 22052379.8, "taker_buy_quote": 12867196.79033 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.6013, "high": 0.6504, "low": 0.5905, "close": 0.6167, "volume": 71136394.1, "close_time": 1723075199999, "quote_volume": 44617700.04515, "trades": 194323, "taker_buy_base": 37038284.6, "taker_buy_quote": 23242730.01096 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.6168, "high": 0.8628, "low": 0.6, "close": 0.8525, "volume": 106374470.5, "close_time": 1723161599999, "quote_volume": 76973594.89138, "trades": 370997, "taker_buy_base": 53981062.9, "taker_buy_quote": 39224917.93842 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.8525, "high": 0.8799, "low": 0.8246, "close": 0.8552, "volume": 86091811.2, "close_time": 1723247999999, "quote_volume": 72982797.85342, "trades": 415167, "taker_buy_base": 41906907.1, "taker_buy_quote": 35534328.83048 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.8555, "high": 0.96, "low": 0.8482, "close": 0.9196, "volume": 90203179.2, "close_time": 1723334399999, "quote_volume": 81567585.96923, "trades": 406420, "taker_buy_base": 46011738.9, "taker_buy_quote": 41613019.28519 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.9195, "high": 0.9306, "low": 0.8585, "close": 0.8737, "volume": 83318637.8, "close_time": 1723420799999, "quote_volume": 74749731.67287, "trades": 336304, "taker_buy_base": 38802878.9, "taker_buy_quote": 34831325.47747 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.8735, "high": 1.1174, "low": 0.8731, "close": 1.0143, "volume": 207599158.1, "close_time": 1723507199999, "quote_volume": 208378715.81788, "trades": 794691, "taker_buy_base": 106834778.8, "taker_buy_quote": 107384550.94866 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.0143, "high": 1.0165, "low": 0.9324, "close": 0.9552, "volume": 97919896.3, "close_time": 1723593599999, "quote_volume": 94735538.40837, "trades": 386658, "taker_buy_base": 51363397.5, "taker_buy_quote": 49679056.03517 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.9552, "high": 0.9728, "low": 0.886, "close": 0.934, "volume": 95649879.3, "close_time": 1723679999999, "quote_volume": 88229763.20527, "trades": 555162, "taker_buy_base": 51267394.7, "taker_buy_quote": 47302797.14429 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.934, "high": 0.9394, "low": 0.8231, "close": 0.8452, "volume": 90003021.0, "close_time": 1723766399999, "quote_volume": 79124797.61841, "trades": 564237, "taker_buy_base": 44184357.1, "taker_buy_quote": 38848541.0823 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.8452, "high": 0.8847, "low": 0.8062, "close": 0.8117, "volume": 74650146.7, "close_time": 1723852799999, "quote_volume": 62675846.24037, "trades": 309015, "taker_buy_base": 35906516.1, "taker_buy_quote": 30132610.76014 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.8118, "high": 0.851, "low": 0.7982, "close": 0.8281, "volume": 49766820.4, "close_time": 1723939199999, "quote_volume": 40891717.20317, "trades": 187586, "taker_buy_base": 26594304.6, "taker_buy_quote": 21866566.79127 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.8281, "high": 0.8573, "low": 0.8182, "close": 0.8246, "volume": 51174429.8, "close_time": 1724025599999, "quote_volume": 42809418.33257, "trades": 195904, "taker_buy_base": 24496792.4, "taker_buy_quote": 20495795.75063 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.8247, "high": 0.9172, "low": 0.8104, "close": 0.9012, "volume": 76421562.7, "close_time": 1724111999999, "quote_volume": 65803911.87257, "trades": 312214, "taker_buy_base": 38052805.5, "taker_buy_quote": 32810296.15246 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.9012, "high": 0.9295, "low": 0.8657, "close": 0.8706, "volume": 64981265.0, "close_time": 1724198399999, "quote_volume": 58095086.35624, "trades": 225431, "taker_buy_base": 33821541.2, "taker_buy_quote": 30250326.56873 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.8706, "high": 0.8845, "low": 0.8323, "close": 0.8496, "volume": 51840109.5, "close_time": 1724284799999, "quote_volume": 44412054.33637, "trades": 267926, "taker_buy_base": 27137676.6, "taker_buy_quote": 23260612.46905 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.8495, "high": 0.8652, "low": 0.8334, "close": 0.852, "volume": 32927573.8, "close_time": 1724371199999, "quote_volume": 27873034.51542, "trades": 254688, "taker_buy_base": 16357444.3, "taker_buy_quote": 13852903.22072 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.8521, "high": 1.0365, "low": 0.851, "close": 1.0158, "volume": 127653951.2, "close_time": 1724457599999, "quote_volume": 121711806.52369, "trades": 875611, "taker_buy_base": 63052616.9, "taker_buy_quote": 60075140.89944 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.0158, "high": 1.0565, "low": 0.9855, "close": 1.018, "volume": 72774929.3, "close_time": 1724543999999, "quote_volume": 73920850.67729, "trades": 561771, "taker_buy_base": 34296815.4, "taker_buy_quote": 34846864.81162 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.018, "high": 1.022, "low": 0.9566, "close": 0.999, "volume": 51571297.2, "close_time": 1724630399999, "quote_volume": 51249887.08674, "trades": 413571, "taker_buy_base": 25913999.9, "taker_buy_quote": 25754187.05585 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.9988, "high": 1.0144, "low": 0.9263, "close": 0.9265, "volume": 61512975.2, "close_time": 1724716799999, "quote_volume": 59456702.99056, "trades": 391208, "taker_buy_base": 30999498.1, "taker_buy_quote": 29991764.0557 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.9265, "high": 0.9768, "low": 0.8321, "close": 0.8475, "volume": 98545184.1, "close_time": 1724803199999, "quote_volume": 89561939.57838, "trades": 729120, "taker_buy_base": 51156067.0, "taker_buy_quote": 46544338.95784 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.8475, "high": 0.8513, "low": 0.7624, "close": 0.8098, "volume": 102134172.2, "close_time": 1724889599999, "quote_volume": 83345588.51356, "trades": 807023, "taker_buy_base": 53260443.4, "taker_buy_quote": 43406479.17213 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.8099, "high": 0.8545, "low": 0.793, "close": 0.8034, "volume": 43376613.9, "close_time": 1724975999999, "quote_volume": 35885002.9297, "trades": 326081, "taker_buy_base": 23357908.1, "taker_buy_quote": 19331024.34819 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.8031, "high": 0.8378, "low": 0.7662, "close": 0.8319, "volume": 54436347.4, "close_time": 1725062399999, "quote_volume": 43749413.52567, "trades": 373521, "taker_buy_base": 27498433.5, "taker_buy_quote": 22107875.30303 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.8319, "high": 0.8363, "low": 0.7843, "close": 0.7962, "volume": 18408188.0, "close_time": 1725148799999, "quote_volume": 14948120.53777, "trades": 132256, "taker_buy_base": 8760634.3, "taker_buy_quote": 7113044.50162 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.7961, "high": 0.8129, "low": 0.756, "close": 0.7606, "volume": 31744602.4, "close_time": 1725235199999, "quote_volume": 25025452.96507, "trades": 251449, "taker_buy_base": 15528121.0, "taker_buy_quote": 12256289.35201 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.7606, "high": 0.799, "low": 0.7415, "close": 0.7871, "volume": 49959677.0, "close_time": 1725321599999, "quote_volume": 38577151.2955, "trades": 361897, "taker_buy_base": 24953374.8, "taker_buy_quote": 19278990.44211 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.7869, "high": 0.8376, "low": 0.78, "close": 0.7853, "volume": 70342965.8, "close_time": 1725407999999, "quote_volume": 56695694.93775, "trades": 465380, "taker_buy_base": 34070809.2, "taker_buy_quote": 27488651.32104 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.7853, "high": 0.8339, "low": 0.7487, "close": 0.8089, "volume": 84941125.8, "close_time": 1725494399999, "quote_volume": 67696760.35987, "trades": 623841, "taker_buy_base": 41314268.0, "taker_buy_quote": 32946440.49997 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.809, "high": 0.8403, "low": 0.78, "close": 0.7971, "volume": 57948202.9, "close_time": 1725580799999, "quote_volume": 47012731.9622, "trades": 415709, "taker_buy_base": 29854409.2, "taker_buy_quote": 24244251.62025 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.7969, "high": 0.888, "low": 0.7889, "close": 0.8376, "volume": 133475992.0, "close_time": 1725667199999, "quote_volume": 111895677.29798, "trades": 817942, "taker_buy_base": 67208487.3, "taker_buy_quote": 56357274.84873 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.8377, "high": 0.918, "low": 0.8288, "close": 0.8914, "volume": 86081760.4, "close_time": 1725753599999, "quote_volume": 74825008.02011, "trades": 451277, "taker_buy_base": 43941841.9, "taker_buy_quote": 38145135.20271 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.8914, "high": 0.9865, "low": 0.8842, "close": 0.9393, "volume": 121487123.5, "close_time": 1725839999999, "quote_volume": 114485482.75632, "trades": 662039, "taker_buy_base": 62058763.6, "taker_buy_quote": 58441969.38586 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.9393, "high": 0.974, "low": 0.8948, "close": 0.9581, "volume": 99835988.8, "close_time": 1725926399999, "quote_volume": 92645742.94992, "trades": 543312, "taker_buy_base": 51331086.3, "taker_buy_quote": 47647782.77646 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.9581, "high": 0.9711, "low": 0.9093, "close": 0.9179, "volume": 67158179.2, "close_time": 1726012799999, "quote_volume": 62391705.83521, "trades": 396187, "taker_buy_base": 35652367.3, "taker_buy_quote": 33119384.51219 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.918, "high": 0.9335, "low": 0.8663, "close": 0.9301, "volume": 77852429.6, "close_time": 1726099199999, "quote_volume": 69596869.0349, "trades": 398847, "taker_buy_base": 41320957.0, "taker_buy_quote": 36948862.66789 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.9301, "high": 1.0711, "low": 0.9272, "close": 1.0395, "volume": 172554812.2, "close_time": 1726185599999, "quote_volume": 176202533.60271, "trades": 944367, "taker_buy_base": 90300855.3, "taker_buy_quote": 92137548.45895 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.0395, "high": 1.0485, "low": 0.9927, "close": 1.0275, "volume": 77659545.6, "close_time": 1726271999999, "quote_volume": 79193129.71808, "trades": 401411, "taker_buy_base": 41486319.5, "taker_buy_quote": 42310518.40623 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.0275, "high": 1.0692, "low": 1.0031, "close": 1.0445, "volume": 70951080.9, "close_time": 1726358399999, "quote_volume": 73127089.60145, "trades": 371280, "taker_buy_base": 38757315.2, "taker_buy_quote": 39953767.91296 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.0445, "high": 1.142, "low": 1.041, "close": 1.0787, "volume": 119458567.7, "close_time": 1726444799999, "quote_volume": 130570654.57394, "trades": 731077, "taker_buy_base": 61150567.5, "taker_buy_quote": 66851878.74566 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.0787, "high": 1.13, "low": 1.0227, "close": 1.0419, "volume": 121959331.6, "close_time": 1726531199999, "quote_volume": 131154849.58937, "trades": 728929, "taker_buy_base": 62402787.9, "taker_buy_quote": 67108712.22565 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.042, "high": 1.1907, "low": 1.0177, "close": 1.1694, "volume": 138968931.6, "close_time": 1726617599999, "quote_volume": 157737378.77209, "trades": 857921, "taker_buy_base": 71085080.6, "taker_buy_quote": 80636473.05189 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.1694, "high": 1.3182, "low": 1.1423, "close": 1.3141, "volume": 158333097.3, "close_time": 1726703999999, "quote_volume": 191889455.24642, "trades": 854318, "taker_buy_base": 82094111.1, "taker_buy_quote": 99500134.12818 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.3142, "high": 1.411, "low": 1.3078, "close": 1.379, "volume": 143053971.8, "close_time": 1726790399999, "quote_volume": 194071975.01772, "trades": 776054, "taker_buy_base": 73456012.3, "taker_buy_quote": 99662894.71943 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.3794, "high": 1.5769, "low": 1.3483, "close": 1.4698, "volume": 194812369.3, "close_time": 1726876799999, "quote_volume": 288044090.95087, "trades": 1082201, "taker_buy_base": 99589483.5, "taker_buy_quote": 147217592.20379 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.4699, "high": 1.5125, "low": 1.4323, "close": 1.4816, "volume": 74460372.8, "close_time": 1726963199999, "quote_volume": 110075844.73727, "trades": 723699, "taker_buy_base": 35961999.2, "taker_buy_quote": 53200492.31109 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.4817, "high": 1.6341, "low": 1.421, "close": 1.5848, "volume": 140413689.7, "close_time": 1727049599999, "quote_volume": 214870422.04651, "trades": 1003948, "taker_buy_base": 72096957.9, "taker_buy_quote": 110439280.84949 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.585, "high": 1.6466, "low": 1.5088, "close": 1.5348, "volume": 122618733.6, "close_time": 1727135999999, "quote_volume": 191532268.49356, "trades": 1181887, "taker_buy_base": 62847362.1, "taker_buy_quote": 98147417.36973 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.5348, "high": 1.7929, "low": 1.4931, "close": 1.743, "volume": 161221042.4, "close_time": 1727222399999, "quote_volume": 258914465.1295, "trades": 1313960, "taker_buy_base": 82402020.1, "taker_buy_quote": 132541126.51214 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.7431, "high": 1.7755, "low": 1.646, "close": 1.6978, "volume": 108055585.2, "close_time": 1727308799999, "quote_volume": 185806349.94545, "trades": 1015017, "taker_buy_base": 52562025.1, "taker_buy_quote": 90473979.57613 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 1.6978, "high": 1.7575, "low": 1.6003, "close": 1.6401, "volume": 124514188.2, "close_time": 1727395199999, "quote_volume": 211220852.1007, "trades": 750716, "taker_buy_base": 64539119.7, "taker_buy_quote": 109537658.70174 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 1.6401, "high": 1.7347, "low": 1.6148, "close": 1.6568, "volume": 92755138.1, "close_time": 1727481599999, "quote_volume": 155703102.63139, "trades": 821477, "taker_buy_base": 45588379.1, "taker_buy_quote": 76533846.1652 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 1.6568, "high": 1.6936, "low": 1.6069, "close": 1.687, "volume": 54053976.4, "close_time": 1727567999999, "quote_volume": 88770009.67001, "trades": 533057, "taker_buy_base": 25522375.0, "taker_buy_quote": 41935138.29174 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 1.6869, "high": 1.85, "low": 1.628, "close": 1.758, "volume": 125526080.0, "close_time": 1727654399999, "quote_volume": 219837492.53862, "trades": 948503, "taker_buy_base": 65877613.0, "taker_buy_quote": 115303217.91601 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 1.7585, "high": 1.8408, "low": 1.7012, "close": 1.7743, "volume": 98018408.3, "close_time": 1727740799999, "quote_volume": 172933057.20663, "trades": 782716, "taker_buy_base": 51026596.7, "taker_buy_quote": 90117472.55765 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.7742, "high": 1.9335, "low": 1.6589, "close": 1.7571, "volume": 211076097.4, "close_time": 1727827199999, "quote_volume": 381243699.78298, "trades": 1021996, "taker_buy_base": 105770350.5, "taker_buy_quote": 191247756.38662 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.7572, "high": 1.9319, "low": 1.7387, "close": 1.856, "volume": 167386161.8, "close_time": 1727913599999, "quote_volume": 308459206.64414, "trades": 776081, "taker_buy_base": 88549327.2, "taker_buy_quote": 163223717.20019 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.856, "high": 2.0116, "low": 1.5983, "close": 1.6633, "volume": 213728209.7, "close_time": 1727999999999, "quote_volume": 386359921.56226, "trades": 913635, "taker_buy_base": 108795656.5, "taker_buy_quote": 197111847.15185 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.6633, "high": 1.8239, "low": 1.6235, "close": 1.7731, "volume": 148336372.4, "close_time": 1728086399999, "quote_volume": 257148261.44385, "trades": 712106, "taker_buy_base": 72531159.1, "taker_buy_quote": 125792578.57404 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.7732, "high": 1.7884, "low": 1.6919, "close": 1.7541, "volume": 61118272.0, "close_time": 1728172799999, "quote_volume": 105516042.03862, "trades": 341247, "taker_buy_base": 29284617.1, "taker_buy_quote": 50564248.35311 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.7544, "high": 1.8666, "low": 1.7081, "close": 1.841, "volume": 75059039.6, "close_time": 1728259199999, "quote_volume": 133247874.08122, "trades": 402305, "taker_buy_base": 36731704.2, "taker_buy_quote": 65285577.54521 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.8409, "high": 2.168, "low": 1.8364, "close": 2.0173, "volume": 191514458.7, "close_time": 1728345599999, "quote_volume": 385497166.31088, "trades": 937214, "taker_buy_base": 97872860.7, "taker_buy_quote": 197125781.07188 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 2.0173, "high": 2.1347, "low": 1.9295, "close": 1.9868, "volume": 147218821.7, "close_time": 1728431999999, "quote_volume": 297046894.50953, "trades": 714963, "taker_buy_base": 76994797.0, "taker_buy_quote": 155339375.20641 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.9869, "high": 1.9974, "low": 1.8435, "close": 1.8755, "volume": 118288209.7, "close_time": 1728518399999, "quote_volume": 227579008.21677, "trades": 549488, "taker_buy_base": 59190482.9, "taker_buy_quote": 113868134.87768 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.8756, "high": 1.9049, "low": 1.7467, "close": 1.8345, "volume": 109114892.5, "close_time": 1728604799999, "quote_volume": 198903082.98708, "trades": 526100, "taker_buy_base": 53858444.5, "taker_buy_quote": 98220848.23254 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.8347, "high": 2.0876, "low": 1.79, "close": 2.054, "volume": 132738620.2, "close_time": 1728691199999, "quote_volume": 260806572.95123, "trades": 642281, "taker_buy_base": 68410657.1, "taker_buy_quote": 134572128.93377 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 2.054, "high": 2.2882, "low": 2.0032, "close": 2.2415, "volume": 130700373.5, "close_time": 1728777599999, "quote_volume": 282217223.15618, "trades": 626545, "taker_buy_base": 70457852.4, "taker_buy_quote": 152187562.12109 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 2.242, "high": 2.368, "low": 2.1235, "close": 2.3438, "volume": 115307630.4, "close_time": 1728863999999, "quote_volume": 257246254.55338, "trades": 601981, "taker_buy_base": 63935745.3, "taker_buy_quote": 142780521.81575 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 2.3436, "high": 2.3498, "low": 2.2089, "close": 2.2501, "volume": 123867777.8, "close_time": 1728950399999, "quote_volume": 279339299.37788, "trades": 606974, "taker_buy_base": 64387391.1, "taker_buy_quote": 145188173.15865 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.2502, "high": 2.2748, "low": 1.9725, "close": 2.0597, "volume": 186775464.6, "close_time": 1729036799999, "quote_volume": 398485577.82408, "trades": 899990, "taker_buy_base": 95215669.4, "taker_buy_quote": 203179815.94014 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.0596, "high": 2.1552, "low": 1.9758, "close": 2.0828, "volume": 108691392.5, "close_time": 1729123199999, "quote_volume": 223139408.24499, "trades": 590614, "taker_buy_base": 54813380.4, "taker_buy_quote": 112567119.70752 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.0829, "high": 2.1631, "low": 1.9973, "close": 2.0249, "volume": 85940364.8, "close_time": 1729209599999, "quote_volume": 178692389.06436, "trades": 478913, "taker_buy_base": 42321624.8, "taker_buy_quote": 87972056.43493 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.0248, "high": 2.1528, "low": 2.0088, "close": 2.1256, "volume": 58367169.7, "close_time": 1729295999999, "quote_volume": 121453608.31129, "trades": 341335, "taker_buy_base": 30364428.6, "taker_buy_quote": 63173014.71093 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.1256, "high": 2.1256, "low": 2.0401, "close": 2.0628, "volume": 32190754.0, "close_time": 1729382399999, "quote_volume": 66654150.51482, "trades": 199851, "taker_buy_base": 15707822.3, "taker_buy_quote": 32525253.55075 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.0627, "high": 2.1543, "low": 2.0433, "close": 2.1282, "volume": 56575161.4, "close_time": 1729468799999, "quote_volume": 118824426.0166, "trades": 316315, "taker_buy_base": 29549413.6, "taker_buy_quote": 62094336.1116 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.1283, "high": 2.1796, "low": 1.9972, "close": 2.0096, "volume": 69497941.0, "close_time": 1729555199999, "quote_volume": 144125395.90362, "trades": 334492, "taker_buy_base": 34537740.7, "taker_buy_quote": 71602085.96779 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.0096, "high": 2.0336, "low": 1.8758, "close": 1.9393, "volume": 73977532.5, "close_time": 1729641599999, "quote_volume": 144497057.92839, "trades": 365427, "taker_buy_base": 35645478.3, "taker_buy_quote": 69678736.9221 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 1.9394, "high": 1.999, "low": 1.8657, "close": 1.9775, "volume": 78991736.4, "close_time": 1729727999999, "quote_volume": 151871724.05779, "trades": 378719, "taker_buy_base": 40063511.8, "taker_buy_quote": 77102280.02783 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 1.9775, "high": 2.0518, "low": 1.925, "close": 1.9369, "volume": 59493671.4, "close_time": 1729814399999, "quote_volume": 118241789.01801, "trades": 318322, "taker_buy_base": 28177209.5, "taker_buy_quote": 56029351.67442 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 1.937, "high": 1.9443, "low": 1.64, "close": 1.752, "volume": 86182096.1, "close_time": 1729900799999, "quote_volume": 158309761.14473, "trades": 408407, "taker_buy_base": 39921865.2, "taker_buy_quote": 73448179.9304 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.752, "high": 1.8464, "low": 1.7004, "close": 1.795, "volume": 65712671.0, "close_time": 1729987199999, "quote_volume": 116305048.48325, "trades": 319395, "taker_buy_base": 33411314.6, "taker_buy_quote": 59148626.04672 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 1.7952, "high": 1.827, "low": 1.7248, "close": 1.7559, "volume": 42099096.9, "close_time": 1730073599999, "quote_volume": 74837177.35224, "trades": 250315, "taker_buy_base": 20802732.0, "taker_buy_quote": 37010575.49128 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 1.7559, "high": 1.7886, "low": 1.5983, "close": 1.7729, "volume": 98007478.0, "close_time": 1730159999999, "quote_volume": 166170123.38293, "trades": 469227, "taker_buy_base": 46885868.5, "taker_buy_quote": 79506285.58482 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 1.7726, "high": 2.0999, "low": 1.7637, "close": 2.0731, "volume": 153598383.0, "close_time": 1730246399999, "quote_volume": 300658348.15859, "trades": 773653, "taker_buy_base": 75000769.3, "taker_buy_quote": 146835148.01169 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.0718, "high": 2.1329, "low": 1.9783, "close": 2.0828, "volume": 89395492.9, "close_time": 1730332799999, "quote_volume": 183636726.14419, "trades": 491226, "taker_buy_base": 43843880.4, "taker_buy_quote": 90113251.29294 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.0827, "high": 2.0987, "low": 1.9368, "close": 1.9715, "volume": 72447217.1, "close_time": 1730419199999, "quote_volume": 146053226.92914, "trades": 410452, "taker_buy_base": 35841121.7, "taker_buy_quote": 72272428.5152 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.9715, "high": 2.1099, "low": 1.916, "close": 1.99, "volume": 94842609.9, "close_time": 1730505599999, "quote_volume": 188971036.73192, "trades": 500239, "taker_buy_base": 48427762.5, "taker_buy_quote": 96501711.57993 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.9905, "high": 2.0258, "low": 1.8687, "close": 1.9083, "volume": 46068159.0, "close_time": 1730591999999, "quote_volume": 89154281.89919, "trades": 267705, "taker_buy_base": 21593855.2, "taker_buy_quote": 41799892.08651 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.9083, "high": 1.9641, "low": 1.7715, "close": 1.9466, "volume": 83263197.6, "close_time": 1730678399999, "quote_volume": 154674550.95242, "trades": 427703, "taker_buy_base": 40742322.3, "taker_buy_quote": 75772631.05564 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.9464, "high": 1.9677, "low": 1.7914, "close": 1.8495, "volume": 81131379.1, "close_time": 1730764799999, "quote_volume": 152634289.27934, "trades": 413666, "taker_buy_base": 39036453.7, "taker_buy_quote": 73418961.95104 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.8494, "high": 2.0702, "low": 1.8421, "close": 2.009, "volume": 101508126.5, "close_time": 1730851199999, "quote_volume": 199472781.30977, "trades": 454754, "taker_buy_base": 50283873.4, "taker_buy_quote": 98810775.80311 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 2.0093, "high": 2.3554, "low": 1.999, "close": 2.3042, "volume": 205768183.0, "close_time": 1730937599999, "quote_volume": 462071576.25599, "trades": 963065, "taker_buy_base": 105606887.9, "taker_buy_quote": 237251433.58344 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 2.3038, "high": 2.388, "low": 2.2081, "close": 2.319, "volume": 95635598.9, "close_time": 1731023999999, "quote_volume": 220038960.06147, "trades": 489665, "taker_buy_base": 48644434.6, "taker_buy_quote": 111984200.55187 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 2.3193, "high": 2.3828, "low": 2.2044, "close": 2.2883, "volume": 85454684.4, "close_time": 1731110399999, "quote_volume": 196043037.52273, "trades": 419121, "taker_buy_base": 44550620.9, "taker_buy_quote": 102263080.11726 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 2.2883, "high": 2.85, "low": 2.2304, "close": 2.7477, "volume": 134954950.8, "close_time": 1731196799999, "quote_volume": 334916243.47076, "trades": 710380, "taker_buy_base": 68561194.2, "taker_buy_quote": 170347066.80364 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 2.7478, "high": 3.154, "low": 2.6971, "close": 3.0331, "volume": 236070636.0, "close_time": 1731283199999, "quote_volume": 696023965.58525, "trades": 1363479, "taker_buy_base": 118916184.3, "taker_buy_quote": 350801805.91855 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 3.0328, "high": 3.314, "low": 3.0228, "close": 3.2726, "volume": 199796358.7, "close_time": 1731369599999, "quote_volume": 637939251.65093, "trades": 1221676, "taker_buy_base": 102684004.1, "taker_buy_quote": 328039014.02199 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 3.2725, "high": 3.3317, "low": 2.8235, "close": 3.2151, "volume": 175587404.0, "close_time": 1731455999999, "quote_volume": 540725442.85583, "trades": 1285788, "taker_buy_base": 84757905.9, "taker_buy_quote": 261131103.01143 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 3.2148, "high": 3.4424, "low": 2.85, "close": 3.3039, "volume": 182732752.5, "close_time": 1731542399999, "quote_volume": 580323624.02614, "trades": 1387502, "taker_buy_base": 90175956.0, "taker_buy_quote": 286357735.17242 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 3.3039, "high": 3.5284, "low": 3.2233, "close": 3.3534, "volume": 125389871.4, "close_time": 1731628799999, "quote_volume": 421613599.46405, "trades": 965761, "taker_buy_base": 63291075.6, "taker_buy_quote": 212855437.24976 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 3.3532, "high": 3.6796, "low": 3.1, "close": 3.6107, "volume": 116034766.3, "close_time": 1731715199999, "quote_volume": 390563508.02717, "trades": 843956, "taker_buy_base": 57315200.4, "taker_buy_quote": 193090645.78848 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 3.6108, "high": 3.936, "low": 3.5792, "close": 3.7607, "volume": 108161146.4, "close_time": 1731801599999, "quote_volume": 407119125.87105, "trades": 865346, "taker_buy_base": 54740169.0, "taker_buy_quote": 205981693.01529 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 3.761, "high": 3.9409, "low": 3.5732, "close": 3.7839, "volume": 111441563.6, "close_time": 1731887999999, "quote_volume": 418296601.94244, "trades": 910716, "taker_buy_base": 56465271.3, "taker_buy_quote": 212003036.51975 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 3.7846, "high": 3.9098, "low": 3.6057, "close": 3.6992, "volume": 83318827.7, "close_time": 1731974399999, "quote_volume": 311301569.21275, "trades": 642774, "taker_buy_base": 42195814.0, "taker_buy_quote": 157753860.38124 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 3.6993, "high": 3.85, "low": 3.6043, "close": 3.724, "volume": 63587904.5, "close_time": 1732060799999, "quote_volume": 236838076.9693, "trades": 624773, "taker_buy_base": 32366658.7, "taker_buy_quote": 120608157.20001 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 3.7238, "high": 3.8443, "low": 3.4229, "close": 3.5247, "volume": 85245452.8, "close_time": 1732147199999, "quote_volume": 312147651.28531, "trades": 769504, "taker_buy_base": 41407663.7, "taker_buy_quote": 151596119.9576 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 3.5249, "high": 3.697, "low": 3.3232, "close": 3.6252, "volume": 101461563.7, "close_time": 1732233599999, "quote_volume": 360270592.62134, "trades": 821691, "taker_buy_base": 51165483.2, "taker_buy_quote": 181747395.63359 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 3.6253, "high": 3.6556, "low": 3.3934, "close": 3.5653, "volume": 75576988.5, "close_time": 1732319999999, "quote_volume": 266374840.21395, "trades": 616460, "taker_buy_base": 37827450.9, "taker_buy_quote": 133322775.84606 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 3.5649, "high": 3.6596, "low": 3.34, "close": 3.4367, "volume": 92252268.0, "close_time": 1732406399999, "quote_volume": 326039217.09434, "trades": 728686, "taker_buy_base": 46493332.9, "taker_buy_quote": 164299254.71807 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 3.4369, "high": 3.5705, "low": 3.1367, "close": 3.3958, "volume": 83624554.9, "close_time": 1732492799999, "quote_volume": 281074204.63941, "trades": 748556, "taker_buy_base": 42115975.8, "taker_buy_quote": 141425997.14652 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 3.3963, "high": 3.4853, "low": 3.1013, "close": 3.1926, "volume": 97009654.6, "close_time": 1732579199999, "quote_volume": 320031529.6374, "trades": 737415, "taker_buy_base": 49694645.2, "taker_buy_quote": 164119527.60456 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 3.192, "high": 3.5414, "low": 2.9722, "close": 3.4944, "volume": 131509948.2, "close_time": 1732665599999, "quote_volume": 431232286.03307, "trades": 984960, "taker_buy_base": 63064154.0, "taker_buy_quote": 206818877.69157 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 3.4944, "high": 3.5028, "low": 3.2751, "close": 3.4332, "volume": 73196702.5, "close_time": 1732751999999, "quote_volume": 248692261.23715, "trades": 567042, "taker_buy_base": 37576363.3, "taker_buy_quote": 127681655.97612 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3.4332, "high": 3.6554, "low": 3.3922, "close": 3.4436, "volume": 73918092.7, "close_time": 1732838399999, "quote_volume": 260352969.5192, "trades": 518582, "taker_buy_base": 37201884.6, "taker_buy_quote": 131062860.14242 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.4436, "high": 3.58, "low": 3.3584, "close": 3.4856, "volume": 62817169.5, "close_time": 1732924799999, "quote_volume": 217256730.17359, "trades": 471518, "taker_buy_base": 30959746.5, "taker_buy_quote": 107020686.70053 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 3.4855, "high": 3.5339, "low": 3.4115, "close": 3.4758, "volume": 44862843.1, "close_time": 1733011199999, "quote_volume": 155520985.71919, "trades": 341228, "taker_buy_base": 21473614.1, "taker_buy_quote": 74415913.69485 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.4759, "high": 3.5339, "low": 3.3336, "close": 3.4763, "volume": 48248863.1, "close_time": 1733097599999, "quote_volume": 165656488.41945, "trades": 358937, "taker_buy_base": 23578408.0, "taker_buy_quote": 80909290.95303 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.4763, "high": 3.493, "low": 3.1783, "close": 3.3894, "volume": 72501101.3, "close_time": 1733183999999, "quote_volume": 238811394.09561, "trades": 584770, "taker_buy_base": 35525162.9, "taker_buy_quote": 117038748.9935 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.3896, "high": 3.8785, "low": 3.3225, "close": 3.6951, "volume": 190168789.2, "close_time": 1733270399999, "quote_volume": 696859980.07776, "trades": 1241368, "taker_buy_base": 94189104.3, "taker_buy_quote": 345448350.93889 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.6955, "high": 3.7933, "low": 3.5214, "close": 3.6737, "volume": 93733342.4, "close_time": 1733356799999, "quote_volume": 343735747.18474, "trades": 643941, "taker_buy_base": 47182431.1, "taker_buy_quote": 173017308.8921 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.6734, "high": 4.4453, "low": 3.5261, "close": 4.2274, "volume": 214178300.3, "close_time": 1733443199999, "quote_volume": 870060891.49101, "trades": 1474836, "taker_buy_base": 110995210.6, "taker_buy_quote": 451009790.01275 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 4.2269, "high": 4.49, "low": 4.0752, "close": 4.2171, "volume": 130522393.0, "close_time": 1733529599999, "quote_volume": 554207763.30178, "trades": 879495, "taker_buy_base": 69117182.0, "taker_buy_quote": 293580253.50566 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 4.2171, "high": 4.4487, "low": 4.1542, "close": 4.2589, "volume": 64229595.1, "close_time": 1733615999999, "quote_volume": 276505217.44123, "trades": 549072, "taker_buy_base": 31607437.0, "taker_buy_quote": 136121984.18539 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 4.2591, "high": 4.3983, "low": 4.1214, "close": 4.2322, "volume": 45534245.1, "close_time": 1733702399999, "quote_volume": 192766275.12533, "trades": 357868, "taker_buy_base": 21662478.9, "taker_buy_quote": 91745885.45505 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 4.2311, "high": 4.27, "low": 3.35, "close": 3.8379, "volume": 132662733.3, "close_time": 1733788799999, "quote_volume": 521716718.56804, "trades": 1082435, "taker_buy_base": 64377594.5, "taker_buy_quote": 253299310.76184 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 3.837, "high": 3.8984, "low": 3.4631, "close": 3.7135, "volume": 121862641.1, "close_time": 1733875199999, "quote_volume": 451506305.91128, "trades": 1094786, "taker_buy_base": 61102429.8, "taker_buy_quote": 226408457.76221 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 3.7135, "high": 4.406, "low": 3.5657, "close": 4.3728, "volume": 100136534.4, "close_time": 1733961599999, "quote_volume": 400060694.22471, "trades": 1164206, "taker_buy_base": 50094037.0, "taker_buy_quote": 200233525.45786 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 4.3729, "high": 4.9136, "low": 4.3543, "close": 4.6209, "volume": 146971444.5, "close_time": 1734047999999, "quote_volume": 689194504.64607, "trades": 1299669, "taker_buy_base": 73012503.5, "taker_buy_quote": 342180437.35626 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 4.6205, "high": 4.9269, "low": 4.5402, "close": 4.7623, "volume": 79617007.8, "close_time": 1734134399999, "quote_volume": 377342535.71106, "trades": 808615, "taker_buy_base": 40122774.9, "taker_buy_quote": 190270538.57148 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 4.7622, "high": 4.8455, "low": 4.3502, "close": 4.4592, "volume": 50497435.7, "close_time": 1734220799999, "quote_volume": 231909132.22999, "trades": 550098, "taker_buy_base": 24781729.7, "taker_buy_quote": 113808807.31252 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 4.4595, "high": 4.85, "low": 4.3514, "close": 4.7834, "volume": 56881957.6, "close_time": 1734307199999, "quote_volume": 261511231.54209, "trades": 660590, "taker_buy_base": 29377391.0, "taker_buy_quote": 135063858.93568 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 4.7842, "high": 4.96, "low": 4.5987, "close": 4.6286, "volume": 69394598.3, "close_time": 1734393599999, "quote_volume": 330318419.01531, "trades": 894082, "taker_buy_base": 34303630.1, "taker_buy_quote": 163322864.62922 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 4.6282, "high": 4.868, "low": 4.5659, "close": 4.6409, "volume": 56088100.0, "close_time": 1734479999999, "quote_volume": 264023831.61017, "trades": 793672, "taker_buy_base": 28527173.6, "taker_buy_quote": 134285805.02503 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 4.6408, "high": 4.763, "low": 4.19, "close": 4.3361, "volume": 84978873.3, "close_time": 1734566399999, "quote_volume": 383516960.5165, "trades": 1106625, "taker_buy_base": 42982298.6, "taker_buy_quote": 194046607.07324 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 4.3362, "high": 4.5984, "low": 3.9339, "close": 4.0754, "volume": 131068350.3, "close_time": 1734652799999, "quote_volume": 556602839.55491, "trades": 1654063, "taker_buy_base": 65732064.5, "taker_buy_quote": 279411963.77326 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 4.0753, "high": 4.6193, "low": 3.492, "close": 4.5815, "volume": 197631937.0, "close_time": 1734739199999, "quote_volume": 800618109.34125, "trades": 2286057, "taker_buy_base": 100169454.2, "taker_buy_quote": 405569689.46447 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 4.5816, "high": 4.9099, "low": 4.2305, "close": 4.3629, "volume": 122761811.8, "close_time": 1734825599999, "quote_volume": 564629119.61163, "trades": 1496540, "taker_buy_base": 61105645.2, "taker_buy_quote": 281463677.89217 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 4.363, "high": 4.5951, "low": 4.164, "close": 4.3257, "volume": 98198185.5, "close_time": 1734911999999, "quote_volume": 431465382.57114, "trades": 1104513, "taker_buy_base": 49406088.7, "taker_buy_quote": 217111000.37904 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 4.3258, "high": 4.7576, "low": 4.1089, "close": 4.7163, "volume": 95752445.5, "close_time": 1734998399999, "quote_volume": 416602281.62882, "trades": 1113014, "taker_buy_base": 47512572.3, "taker_buy_quote": 206717010.25391 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 4.716, "high": 4.758, "low": 4.4647, "close": 4.6059, "volume": 66727550.6, "close_time": 1735084799999, "quote_volume": 308523550.74435, "trades": 781314, "taker_buy_base": 32453804.5, "taker_buy_quote": 150048043.24913 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 4.606, "high": 4.6442, "low": 4.4531, "close": 4.4983, "volume": 37173241.8, "close_time": 1735171199999, "quote_volume": 168879320.69572, "trades": 361804, "taker_buy_base": 17998236.8, "taker_buy_quote": 81759699.40095 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 4.4986, "high": 4.5342, "low": 4.1483, "close": 4.2024, "volume": 49242072.1, "close_time": 1735257599999, "quote_volume": 211414361.14438, "trades": 588732, "taker_buy_base": 24216871.5, "taker_buy_quote": 103930956.07897 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 4.2023, "high": 4.4153, "low": 4.0542, "close": 4.0847, "volume": 53508066.9, "close_time": 1735343999999, "quote_volume": 225916810.00085, "trades": 677196, "taker_buy_base": 26501134.7, "taker_buy_quote": 111868552.44035 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 4.0848, "high": 4.2678, "low": 3.9782, "close": 4.2133, "volume": 39076586.4, "close_time": 1735430399999, "quote_volume": 159987972.90674, "trades": 453098, "taker_buy_base": 19203736.5, "taker_buy_quote": 78652648.08586 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 4.2133, "high": 4.28, "low": 4.0527, "close": 4.0921, "volume": 26878303.7, "close_time": 1735516799999, "quote_volume": 111972725.46228, "trades": 468304, "taker_buy_base": 13261167.4, "taker_buy_quote": 55253914.39467 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 4.0922, "high": 4.3748, "low": 3.946, "close": 4.1811, "volume": 58145109.7, "close_time": 1735603199999, "quote_volume": 240995969.40754, "trades": 904252, "taker_buy_base": 27516629.6, "taker_buy_quote": 114052706.69754 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 4.1812, "high": 4.3463, "low": 4.0479, "close": 4.1225, "volume": 46337644.7, "close_time": 1735689599999, "quote_volume": 194583309.70487, "trades": 692391, "taker_buy_base": 22825282.9, "taker_buy_quote": 95813085.7529 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.1226, "high": 4.3187, "low": 4.046, "close": 4.2847, "volume": 27318153.9, "close_time": 1735775999999, "quote_volume": 114224406.22836, "trades": 457251, "taker_buy_base": 13172827.9, "taker_buy_quote": 55125191.51889 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 4.2848, "high": 4.4659, "low": 4.256, "close": 4.3526, "volume": 33034319.5, "close_time": 1735862399999, "quote_volume": 144153162.40061, "trades": 554070, "taker_buy_base": 16098556.3, "taker_buy_quote": 70244122.3039 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 4.3527, "high": 4.9888, "low": 4.2436, "close": 4.9843, "volume": 60704503.6, "close_time": 1735948799999, "quote_volume": 281204553.07935, "trades": 877154, "taker_buy_base": 31173248.7, "taker_buy_quote": 145007445.13005 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 4.9842, "high": 5.3598, "low": 4.8406, "close": 5.2902, "volume": 97832735.2, "close_time": 1736035199999, "quote_volume": 501566604.0401, "trades": 1265194, "taker_buy_base": 48510998.7, "taker_buy_quote": 248633728.17205 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.2902, "high": 5.3256, "low": 5.1183, "close": 5.2443, "volume": 46958284.4, "close_time": 1736121599999, "quote_volume": 244722983.87301, "trades": 655159, "taker_buy_base": 23669366.2, "taker_buy_quote": 123347884.42029 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.2444, "high": 5.3687, "low": 4.9779, "close": 5.09, "volume": 50481892.3, "close_time": 1736207999999, "quote_volume": 262682934.51149, "trades": 889703, "taker_buy_base": 25963241.4, "taker_buy_quote": 135198450.90182 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.09, "high": 5.1717, "low": 4.75, "close": 4.7852, "volume": 61451024.6, "close_time": 1736294399999, "quote_volume": 304345370.83476, "trades": 1212573, "taker_buy_base": 30235097.7, "taker_buy_quote": 149681130.50841 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 4.7852, "high": 4.9159, "low": 4.3853, "close": 4.8961, "volume": 94015646.0, "close_time": 1736380799999, "quote_volume": 437071354.09653, "trades": 1566574, "taker_buy_base": 47768785.4, "taker_buy_quote": 222177218.5822 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 4.896, "high": 4.896, "low": 4.4954, "close": 4.7506, "volume": 83277878.8, "close_time": 1736467199999, "quote_volume": 391554184.73563, "trades": 1580255, "taker_buy_base": 39587916.8, "taker_buy_quote": 186121083.22724 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 4.7506, "high": 5.2519, "low": 4.7338, "close": 5.1229, "volume": 111348040.6, "close_time": 1736553599999, "quote_volume": 559442206.688, "trades": 2110839, "taker_buy_base": 56761096.7, "taker_buy_quote": 285159107.43074 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 5.1229, "high": 5.1429, "low": 4.9039, "close": 4.97, "volume": 39482185.7, "close_time": 1736639999999, "quote_volume": 198223856.94912, "trades": 836489, "taker_buy_base": 19950396.7, "taker_buy_quote": 100192630.95252 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 4.9699, "high": 4.9823, "low": 4.6884, "close": 4.7328, "volume": 35496800.3, "close_time": 1736726399999, "quote_volume": 171003504.16001, "trades": 696657, "taker_buy_base": 17504900.0, "taker_buy_quote": 84317765.76352 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 4.7328, "high": 4.8606, "low": 4.253, "close": 4.7487, "volume": 125931651.2, "close_time": 1736812799999, "quote_volume": 569470324.64705, "trades": 2307962, "taker_buy_base": 63642268.3, "taker_buy_quote": 287881976.00962 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 4.7488, "high": 4.764, "low": 4.5411, "close": 4.5855, "volume": 64780920.8, "close_time": 1736899199999, "quote_volume": 299946672.0508, "trades": 1336923, "taker_buy_base": 32215471.1, "taker_buy_quote": 149176986.06482 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 4.5855, "high": 4.8919, "low": 4.4326, "close": 4.8359, "volume": 91476529.6, "close_time": 1736985599999, "quote_volume": 427642243.72661, "trades": 1666763, "taker_buy_base": 44619366.2, "taker_buy_quote": 208547220.7455 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 4.836, "high": 5.0574, "low": 4.5802, "close": 4.749, "volume": 81163872.3, "close_time": 1737071999999, "quote_volume": 386823078.45609, "trades": 1591540, "taker_buy_base": 40372742.3, "taker_buy_quote": 192379419.55028 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 4.749, "high": 4.9687, "low": 4.7121, "close": 4.8382, "volume": 71402361.1, "close_time": 1737158399999, "quote_volume": 346831932.54395, "trades": 1482237, "taker_buy_base": 35527084.6, "taker_buy_quote": 172569429.0663 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 4.8381, "high": 5.1396, "low": 4.6107, "close": 5.004, "volume": 87501287.3, "close_time": 1737244799999, "quote_volume": 423904315.38675, "trades": 1998847, "taker_buy_base": 43910527.2, "taker_buy_quote": 212942979.03648 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 5.004, "high": 5.0275, "low": 4.3903, "close": 4.5071, "volume": 134825955.2, "close_time": 1737331199999, "quote_volume": 645597465.51562, "trades": 3451227, "taker_buy_base": 66627058.6, "taker_buy_quote": 319142631.59375 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.5067, "high": 4.847, "low": 4.29, "close": 4.4181, "volume": 147342800.5, "close_time": 1737417599999, "quote_volume": 668531715.04261, "trades": 4237643, "taker_buy_base": 72571030.4, "taker_buy_quote": 329196578.70992 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 4.4181, "high": 4.7989, "low": 4.2167, "close": 4.6581, "volume": 76128629.9, "close_time": 1737503999999, "quote_volume": 340315876.22081, "trades": 2569115, "taker_buy_base": 36660111.6, "taker_buy_quote": 163821062.59805 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 4.658, "high": 4.7055, "low": 4.452, "close": 4.4711, "volume": 35303085.6, "close_time": 1737590399999, "quote_volume": 161865690.39866, "trades": 1222633, "taker_buy_base": 16941056.5, "taker_buy_quote": 77699348.28153 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 4.471, "high": 4.4778, "low": 4.156, "close": 4.3023, "volume": 56848852.3, "close_time": 1737676799999, "quote_volume": 247175451.10509, "trades": 1720546, "taker_buy_base": 27708802.2, "taker_buy_quote": 120459889.11639 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 4.3023, "high": 4.4841, "low": 4.1612, "close": 4.2016, "volume": 50007617.8, "close_time": 1737763199999, "quote_volume": 216835077.48454, "trades": 1219676, "taker_buy_base": 24803166.2, "taker_buy_quote": 107471544.29014 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 4.2017, "high": 4.2598, "low": 4.0985, "close": 4.13, "volume": 33973139.0, "close_time": 1737849599999, "quote_volume": 141567790.63876, "trades": 813670, "taker_buy_base": 17365785.5, "taker_buy_quote": 72385133.76743 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 4.13, "high": 4.2226, "low": 3.8618, "close": 3.87, "volume": 34787808.1, "close_time": 1737935999999, "quote_volume": 142004459.80964, "trades": 734905, "taker_buy_base": 16429180.3, "taker_buy_quote": 67075135.11773 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 3.8701, "high": 4.0167, "low": 3.4952, "close": 3.9636, "volume": 140489186.3, "close_time": 1738022399999, "quote_volume": 522326365.98256, "trades": 3188897, "taker_buy_base": 69710717.6, "taker_buy_quote": 259143363.05826 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 3.9637, "high": 4.0138, "low": 3.6087, "close": 3.6528, "volume": 52312596.3, "close_time": 1738108799999, "quote_volume": 200392834.62927, "trades": 1118079, "taker_buy_base": 25181851.5, "taker_buy_quote": 96392478.25359 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3.6535, "high": 3.8927, "low": 3.6011, "close": 3.6984, "volume": 60464171.7, "close_time": 1738195199999, "quote_volume": 226016165.00909, "trades": 1361655, "taker_buy_base": 29935225.3, "taker_buy_quote": 111924019.98843 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.6985, "high": 4.2148, "low": 3.6661, "close": 4.118, "volume": 73929975.6, "close_time": 1738281599999, "quote_volume": 300393808.72281, "trades": 1473624, "taker_buy_base": 34705789.3, "taker_buy_quote": 140960901.83432 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.1181, "high": 4.2526, "low": 4.0105, "close": 4.0891, "volume": 62078630.9, "close_time": 1738367999999, "quote_volume": 257617325.759, "trades": 1195829, "taker_buy_base": 32066286.2, "taker_buy_quote": 133112871.62197 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.0883, "high": 4.1195, "low": 3.721, "close": 3.7347, "volume": 39607209.4, "close_time": 1738454399999, "quote_volume": 155692803.09766, "trades": 894127, "taker_buy_base": 19268058.3, "taker_buy_quote": 75678528.8093 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 3.7347, "high": 3.8588, "low": 3.0758, "close": 3.3072, "volume": 107395689.2, "close_time": 1738540799999, "quote_volume": 372371454.99692, "trades": 2584523, "taker_buy_base": 52152602.7, "taker_buy_quote": 180879442.34888 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 3.3073, "high": 3.8325, "low": 2.39, "close": 3.6504, "volume": 321356313.1, "close_time": 1738627199999, "quote_volume": 1010989900.05672, "trades": 6420051, "taker_buy_base": 151388540.7, "taker_buy_quote": 476917096.72162 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.6504, "high": 3.8999, "low": 3.2744, "close": 3.594, "volume": 160602043.0, "close_time": 1738713599999, "quote_volume": 572777034.48152, "trades": 3338127, "taker_buy_base": 78281347.2, "taker_buy_quote": 279104129.58959 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 3.5951, "high": 3.7202, "low": 3.3029, "close": 3.3302, "volume": 86612120.2, "close_time": 1738799999999, "quote_volume": 304178842.8738, "trades": 1931390, "taker_buy_base": 45821532.3, "taker_buy_quote": 160929833.3815 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.3303, "high": 3.5123, "low": 3.1045, "close": 3.1358, "volume": 97129245.8, "close_time": 1738886399999, "quote_volume": 319860044.98338, "trades": 2056886, "taker_buy_base": 48092193.2, "taker_buy_quote": 158300602.21321 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 3.1358, "high": 3.3875, "low": 2.9042, "close": 3.0139, "volume": 105259883.6, "close_time": 1738972799999, "quote_volume": 333364444.06454, "trades": 2302771, "taker_buy_base": 53151252.0, "taker_buy_quote": 168338333.62467 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.014, "high": 3.0893, "low": 2.8832, "close": 3.0624, "volume": 60451283.9, "close_time": 1739059199999, "quote_volume": 180253017.3224, "trades": 1255962, "taker_buy_base": 30551000.5, "taker_buy_quote": 91127465.74302 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.0627, "high": 3.1831, "low": 2.8679, "close": 2.9952, "volume": 64793426.4, "close_time": 1739145599999, "quote_volume": 197218383.00773, "trades": 1328056, "taker_buy_base": 30887068.6, "taker_buy_quote": 94077637.65904 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 2.9951, "high": 3.3072, "low": 2.9006, "close": 3.2159, "volume": 89129532.2, "close_time": 1739231999999, "quote_volume": 282072070.78758, "trades": 1938849, "taker_buy_base": 43599095.3, "taker_buy_quote": 137817294.33917 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.2158, "high": 3.5854, "low": 3.2012, "close": 3.3279, "volume": 98989961.3, "close_time": 1739318399999, "quote_volume": 338332335.41751, "trades": 2237992, "taker_buy_base": 49461316.8, "taker_buy_quote": 168980502.88097 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.3278, "high": 3.6699, "low": 3.08, "close": 3.5821, "volume": 119295684.7, "close_time": 1739404799999, "quote_volume": 394579551.44583, "trades": 2075651, "taker_buy_base": 59215482.2, "taker_buy_quote": 195850599.42493 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.5822, "high": 3.6566, "low": 3.4093, "close": 3.4676, "volume": 68961005.5, "close_time": 1739491199999, "quote_volume": 242861092.95477, "trades": 1607511, "taker_buy_base": 33355819.4, "taker_buy_quote": 117439070.37732 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.4677, "high": 3.7386, "low": 3.4267, "close": 3.5531, "volume": 62311129.3, "close_time": 1739577599999, "quote_volume": 223429029.09112, "trades": 1376852, "taker_buy_base": 30207243.5, "taker_buy_quote": 108339990.21082 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.5532, "high": 3.5995, "low": 3.3736, "close": 3.4178, "volume": 32754215.9, "close_time": 1739663999999, "quote_volume": 113532266.89449, "trades": 709106, "taker_buy_base": 15751060.8, "taker_buy_quote": 54620148.96594 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.4177, "high": 3.4638, "low": 3.2482, "close": 3.2688, "volume": 33620742.0, "close_time": 1739750399999, "quote_volume": 112494482.61635, "trades": 639000, "taker_buy_base": 17311930.3, "taker_buy_quote": 57935409.53672 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.2689, "high": 3.3573, "low": 3.1437, "close": 3.2183, "volume": 48973002.6, "close_time": 1739836799999, "quote_volume": 159330322.28984, "trades": 965397, "taker_buy_base": 24013752.7, "taker_buy_quote": 78186419.42976 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.2183, "high": 3.2352, "low": 2.9205, "close": 3.0652, "volume": 73888005.2, "close_time": 1739923199999, "quote_volume": 226323120.21903, "trades": 1358447, "taker_buy_base": 35097466.1, "taker_buy_quote": 107549131.0991 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.0653, "high": 3.2601, "low": 3.0059, "close": 3.2182, "volume": 69343352.9, "close_time": 1740009599999, "quote_volume": 218670192.58722, "trades": 1119480, "taker_buy_base": 33964929.9, "taker_buy_quote": 107141096.1105 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.2182, "high": 3.4801, "low": 3.1891, "close": 3.4508, "volume": 56275911.9, "close_time": 1740095999999, "quote_volume": 187884832.42574, "trades": 1057568, "taker_buy_base": 28108156.4, "taker_buy_quote": 93801000.85093 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.4507, "high": 3.5699, "low": 3.2213, "close": 3.2695, "volume": 80214581.0, "close_time": 1740182399999, "quote_volume": 274358275.50661, "trades": 1523061, "taker_buy_base": 40497095.5, "taker_buy_quote": 138640249.86344 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.2696, "high": 3.4551, "low": 3.2516, "close": 3.4216, "volume": 34073643.0, "close_time": 1740268799999, "quote_volume": 115113669.9203, "trades": 693873, "taker_buy_base": 16872808.0, "taker_buy_quote": 56987711.68058 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.4216, "high": 3.4866, "low": 3.2852, "close": 3.3782, "volume": 31629408.2, "close_time": 1740355199999, "quote_volume": 106767930.52495, "trades": 638968, "taker_buy_base": 15895042.3, "taker_buy_quote": 53649199.4113 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.3782, "high": 3.4496, "low": 2.8, "close": 2.8304, "volume": 114909197.3, "close_time": 1740441599999, "quote_volume": 358019823.66497, "trades": 2062624, "taker_buy_base": 55736258.1, "taker_buy_quote": 174261730.69698 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.8304, "high": 3.0158, "low": 2.6338, "close": 2.9577, "volume": 197736823.3, "close_time": 1740527999999, "quote_volume": 552309825.05146, "trades": 3810447, "taker_buy_base": 99706917.7, "taker_buy_quote": 278554693.89989 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.9577, "high": 3.096, "low": 2.7434, "close": 2.8831, "volume": 113387130.8, "close_time": 1740614399999, "quote_volume": 331779673.29189, "trades": 2219376, "taker_buy_base": 54183239.3, "taker_buy_quote": 158539704.80932 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.8832, "high": 2.9803, "low": 2.7588, "close": 2.7888, "volume": 65376606.4, "close_time": 1740700799999, "quote_volume": 187912138.11893, "trades": 1356536, "taker_buy_base": 32538558.7, "taker_buy_quote": 93538153.65796 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.7889, "high": 2.8577, "low": 2.5165, "close": 2.83, "volume": 110185577.6, "close_time": 1740787199999, "quote_volume": 294541613.93093, "trades": 2022969, "taker_buy_base": 54538678.0, "taker_buy_quote": 145935559.91405 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.8301, "high": 2.925, "low": 2.7816, "close": 2.8194, "volume": 45305597.7, "close_time": 1740873599999, "quote_volume": 128605545.28638, "trades": 804764, "taker_buy_base": 23097043.1, "taker_buy_quote": 65571514.45928 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.8195, "high": 3.2513, "low": 2.791, "close": 3.1935, "volume": 101360907.0, "close_time": 1740959999999, "quote_volume": 309090775.69669, "trades": 1829864, "taker_buy_base": 50805162.8, "taker_buy_quote": 155056158.82811 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.1935, "high": 3.2073, "low": 2.5831, "close": 2.6179, "volume": 92351353.1, "close_time": 1741046399999, "quote_volume": 265766672.4244, "trades": 1781694, "taker_buy_base": 43907653.5, "taker_buy_quote": 126198369.86362 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.6181, "high": 2.6534, "low": 2.2559, "close": 2.5262, "volume": 146366349.3, "close_time": 1741132799999, "quote_volume": 357522238.92023, "trades": 2075115, "taker_buy_base": 71660821.1, "taker_buy_quote": 175146556.0831 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.5261, "high": 2.6909, "low": 2.4424, "close": 2.6332, "volume": 73567270.5, "close_time": 1741219199999, "quote_volume": 186841985.52765, "trades": 899988, "taker_buy_base": 36000385.4, "taker_buy_quote": 91405640.66815 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.6331, "high": 3.0, "low": 2.5879, "close": 2.7361, "volume": 133130182.3, "close_time": 1741305599999, "quote_volume": 374245147.30691, "trades": 1859871, "taker_buy_base": 65402788.3, "taker_buy_quote": 184115967.60727 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.7361, "high": 2.8909, "low": 2.5613, "close": 2.5826, "volume": 131733779.8, "close_time": 1741391999999, "quote_volume": 358497775.63756, "trades": 1357636, "taker_buy_base": 65330869.7, "taker_buy_quote": 177690768.06692 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.5827, "high": 2.6299, "low": 2.4674, "close": 2.4834, "volume": 31604374.1, "close_time": 1741478399999, "quote_volume": 80785080.95719, "trades": 298607, "taker_buy_base": 15015921.2, "taker_buy_quote": 38422646.68389 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.4833, "high": 2.5251, "low": 2.251, "close": 2.2898, "volume": 52208202.9, "close_time": 1741564799999, "quote_volume": 123816363.49821, "trades": 490457, "taker_buy_base": 23284372.2, "taker_buy_quote": 55227653.63583 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.2899, "high": 2.4494, "low": 2.0577, "close": 2.0888, "volume": 96302349.2, "close_time": 1741651199999, "quote_volume": 215730979.23559, "trades": 728692, "taker_buy_base": 45528070.3, "taker_buy_quote": 102242351.31214 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.089, "high": 2.3063, "low": 1.9626, "close": 2.2288, "volume": 105937935.5, "close_time": 1741737599999, "quote_volume": 228032799.40781, "trades": 771090, "taker_buy_base": 52534959.7, "taker_buy_quote": 113274749.64849 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.2297, "high": 2.3762, "low": 2.1716, "close": 2.2854, "volume": 66541272.6, "close_time": 1741823999999, "quote_volume": 150213704.30687, "trades": 459036, "taker_buy_base": 33346277.4, "taker_buy_quote": 75348647.02796 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.2846, "high": 2.343, "low": 2.1143, "close": 2.1635, "volume": 53460809.9, "close_time": 1741910399999, "quote_volume": 119230754.37128, "trades": 377514, "taker_buy_base": 26918674.0, "taker_buy_quote": 60063773.44766 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.1635, "high": 2.3862, "low": 2.1592, "close": 2.3254, "volume": 52363087.0, "close_time": 1741996799999, "quote_volume": 119360418.61458, "trades": 349261, "taker_buy_base": 24746205.5, "taker_buy_quote": 56289862.78207 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.3249, "high": 2.4269, "low": 2.3, "close": 2.3523, "volume": 35560593.8, "close_time": 1742083199999, "quote_volume": 83787106.42901, "trades": 250239, "taker_buy_base": 18284694.3, "taker_buy_quote": 43094455.04842 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.3523, "high": 2.3677, "low": 2.2051, "close": 2.2314, "volume": 36884877.2, "close_time": 1742169599999, "quote_volume": 83679233.72626, "trades": 265014, "taker_buy_base": 17953083.3, "taker_buy_quote": 40743751.2367 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.2314, "high": 2.3815, "low": 2.2288, "close": 2.379, "volume": 58479643.4, "close_time": 1742255999999, "quote_volume": 135149031.42863, "trades": 363257, "taker_buy_base": 30416335.6, "taker_buy_quote": 70339701.54347 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.379, "high": 2.3884, "low": 2.2206, "close": 2.2847, "volume": 52490169.1, "close_time": 1742342399999, "quote_volume": 120369849.47484, "trades": 328706, "taker_buy_base": 26465964.6, "taker_buy_quote": 60738908.54939 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.2848, "high": 2.4867, "low": 2.2771, "close": 2.4745, "volume": 65904441.8, "close_time": 1742428799999, "quote_volume": 156362520.64161, "trades": 419365, "taker_buy_base": 35261062.6, "taker_buy_quote": 83694974.32788 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.4744, "high": 2.5014, "low": 2.3431, "close": 2.3571, "volume": 44620336.1, "close_time": 1742515199999, "quote_volume": 108357288.14602, "trades": 344511, "taker_buy_base": 23181879.4, "taker_buy_quote": 56340259.82487 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.3567, "high": 2.3694, "low": 2.2325, "close": 2.2527, "volume": 45241389.7, "close_time": 1742601599999, "quote_volume": 103244753.76636, "trades": 267186, "taker_buy_base": 22949060.4, "taker_buy_quote": 52332385.53647 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.2525, "high": 2.3089, "low": 2.2331, "close": 2.2638, "volume": 22756938.9, "close_time": 1742687999999, "quote_volume": 51768951.67303, "trades": 166906, "taker_buy_base": 11529273.7, "taker_buy_quote": 26233750.37853 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.2638, "high": 2.3006, "low": 2.2358, "close": 2.2925, "volume": 25644230.9, "close_time": 1742774399999, "quote_volume": 58130769.51111, "trades": 175752, "taker_buy_base": 13456311.4, "taker_buy_quote": 30512993.58921 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.2926, "high": 2.4508, "low": 2.2604, "close": 2.3975, "volume": 55889399.0, "close_time": 1742860799999, "quote_volume": 133063565.8937, "trades": 366494, "taker_buy_base": 27619591.5, "taker_buy_quote": 65830792.19774 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.3975, "high": 2.4843, "low": 2.3344, "close": 2.4574, "volume": 50925088.2, "close_time": 1742947199999, "quote_volume": 123193808.16529, "trades": 297836, "taker_buy_base": 24093321.9, "taker_buy_quote": 58273186.92822 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.4575, "high": 2.6527, "low": 2.4391, "close": 2.6198, "volume": 77655518.4, "close_time": 1743033599999, "quote_volume": 199820954.29252, "trades": 473599, "taker_buy_base": 40034514.9, "taker_buy_quote": 103097110.90466 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.6196, "high": 2.8309, "low": 2.6069, "close": 2.7811, "volume": 93460343.4, "close_time": 1743119999999, "quote_volume": 255606598.09262, "trades": 660274, "taker_buy_base": 45325587.5, "taker_buy_quote": 123912608.73064 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.7808, "high": 2.799, "low": 2.4698, "close": 2.5058, "volume": 78257048.7, "close_time": 1743206399999, "quote_volume": 202795211.66439, "trades": 483671, "taker_buy_base": 37545739.2, "taker_buy_quote": 97269789.88591 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.5058, "high": 2.5458, "low": 2.2492, "close": 2.3114, "volume": 61443288.4, "close_time": 1743292799999, "quote_volume": 145514758.88243, "trades": 420134, "taker_buy_base": 30454663.9, "taker_buy_quote": 72020147.02124 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.3114, "high": 2.4556, "low": 2.2804, "close": 2.3515, "volume": 47804054.1, "close_time": 1743379199999, "quote_volume": 113284080.63578, "trades": 362958, "taker_buy_base": 23535087.8, "taker_buy_quote": 55751636.15165 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.3518, "high": 2.3567, "low": 2.1815, "close": 2.2674, "volume": 59087121.9, "close_time": 1743465599999, "quote_volume": 133921766.81842, "trades": 462546, "taker_buy_base": 28524683.1, "taker_buy_quote": 64656599.54856 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.2674, "high": 2.5279, "low": 2.2522, "close": 2.4075, "volume": 62984749.6, "close_time": 1743551999999, "quote_volume": 151392851.45178, "trades": 521500, "taker_buy_base": 30650109.5, "taker_buy_quote": 73600299.61133 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.4076, "high": 2.55, "low": 2.2524, "close": 2.3081, "volume": 86360879.7, "close_time": 1743638399999, "quote_volume": 208823154.18037, "trades": 666871, "taker_buy_base": 42910252.7, "taker_buy_quote": 103764731.62026 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.3079, "high": 2.4391, "low": 2.1821, "close": 2.2632, "volume": 98448961.8, "close_time": 1743724799999, "quote_volume": 225344010.84899, "trades": 626444, "taker_buy_base": 47892836.7, "taker_buy_quote": 109796209.36053 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.2635, "high": 2.325, "low": 2.1285, "close": 2.2577, "volume": 97462219.3, "close_time": 1743811199999, "quote_volume": 216769606.1716, "trades": 602587, "taker_buy_base": 45842271.5, "taker_buy_quote": 102035893.35977 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.2577, "high": 2.2776, "low": 2.1815, "close": 2.2163, "volume": 27124305.9, "close_time": 1743897599999, "quote_volume": 60280120.56976, "trades": 204221, "taker_buy_base": 14282112.6, "taker_buy_quote": 31730448.82294 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.2164, "high": 2.2244, "low": 1.8829, "close": 1.9215, "volume": 68127350.2, "close_time": 1743983999999, "quote_volume": 137618927.27641, "trades": 455839, "taker_buy_base": 31517746.8, "taker_buy_quote": 63799451.63356 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.9215, "high": 2.1, "low": 1.7174, "close": 2.0191, "volume": 165709258.1, "close_time": 1744070399999, "quote_volume": 318221737.269, "trades": 827381, "taker_buy_base": 80433721.9, "taker_buy_quote": 154537541.04356 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.0192, "high": 2.1031, "low": 1.9239, "close": 1.9306, "volume": 84463274.4, "close_time": 1744156799999, "quote_volume": 170420500.9303, "trades": 577330, "taker_buy_base": 40638210.8, "taker_buy_quote": 82134912.81952 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.9306, "high": 2.2887, "low": 1.8627, "close": 2.2217, "volume": 160205439.4, "close_time": 1744243199999, "quote_volume": 329050136.37852, "trades": 1127045, "taker_buy_base": 83875161.5, "taker_buy_quote": 172514543.4576 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.2216, "high": 2.2304, "low": 2.0511, "close": 2.1127, "volume": 85593794.4, "close_time": 1744329599999, "quote_volume": 182707565.08969, "trades": 506024, "taker_buy_base": 44984620.1, "taker_buy_quote": 95988386.08364 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.1126, "high": 2.2499, "low": 2.0966, "close": 2.1882, "volume": 79566591.5, "close_time": 1744415999999, "quote_volume": 174054285.28473, "trades": 433757, "taker_buy_base": 41934673.4, "taker_buy_quote": 91772888.84184 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.188, "high": 2.3979, "low": 2.1575, "close": 2.3463, "volume": 87819932.1, "close_time": 1744502399999, "quote_volume": 199072645.03622, "trades": 431302, "taker_buy_base": 46036518.7, "taker_buy_quote": 104374333.71928 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.3465, "high": 2.4175, "low": 2.2032, "close": 2.2335, "volume": 92321218.3, "close_time": 1744588799999, "quote_volume": 212563294.86165, "trades": 478462, "taker_buy_base": 46914608.9, "taker_buy_quote": 108075220.93981 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.2335, "high": 2.351, "low": 2.1724, "close": 2.1925, "volume": 80868576.1, "close_time": 1744675199999, "quote_volume": 183080924.68806, "trades": 488157, "taker_buy_base": 37962271.1, "taker_buy_quote": 85955859.77244 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.1925, "high": 2.25, "low": 2.0836, "close": 2.0889, "volume": 66752360.6, "close_time": 1744761599999, "quote_volume": 145116963.17999, "trades": 449858, "taker_buy_base": 33531394.6, "taker_buy_quote": 72920935.93084 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.0887, "high": 2.1356, "low": 2.0212, "close": 2.0555, "volume": 58137294.5, "close_time": 1744847999999, "quote_volume": 121195210.51621, "trades": 441818, "taker_buy_base": 29586342.2, "taker_buy_quote": 61700021.35166 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.0556, "high": 2.1705, "low": 2.0437, "close": 2.123, "volume": 40058347.3, "close_time": 1744934399999, "quote_volume": 84399845.95423, "trades": 298042, "taker_buy_base": 19469322.8, "taker_buy_quote": 41020743.54156 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.1231, "high": 2.1542, "low": 2.0951, "close": 2.1202, "volume": 25360734.4, "close_time": 1745020799999, "quote_volume": 53842768.53296, "trades": 206085, "taker_buy_base": 12021968.1, "taker_buy_quote": 25518585.03741 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.1203, "high": 2.1789, "low": 2.1111, "close": 2.1549, "volume": 23389048.1, "close_time": 1745107199999, "quote_volume": 50202764.16442, "trades": 177502, "taker_buy_base": 12246181.5, "taker_buy_quote": 26280116.89644 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.155, "high": 2.1722, "low": 2.0821, "close": 2.1135, "volume": 29291969.0, "close_time": 1745193599999, "quote_volume": 62038342.39927, "trades": 204084, "taker_buy_base": 14002578.7, "taker_buy_quote": 29669004.08802 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.1135, "high": 2.2852, "low": 2.1096, "close": 2.1964, "volume": 67546675.2, "close_time": 1745279999999, "quote_volume": 149639999.75498, "trades": 469214, "taker_buy_base": 33739462.8, "taker_buy_quote": 74771848.64387 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.1965, "high": 2.7488, "low": 2.1679, "close": 2.6674, "volume": 100338186.2, "close_time": 1745366399999, "quote_volume": 243255176.2921, "trades": 729400, "taker_buy_base": 50893792.1, "taker_buy_quote": 123347949.13335 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.6672, "high": 3.0786, "low": 2.6672, "close": 2.9662, "volume": 170451488.1, "close_time": 1745452799999, "quote_volume": 496130065.36921, "trades": 1379814, "taker_buy_base": 86721582.6, "taker_buy_quote": 252461477.48723 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.9656, "high": 3.3944, "low": 2.895, "close": 3.3437, "volume": 165560735.6, "close_time": 1745539199999, "quote_volume": 520483774.23431, "trades": 1378090, "taker_buy_base": 91247760.4, "taker_buy_quote": 287336119.67824 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.3438, "high": 3.8121, "low": 3.2736, "close": 3.519, "volume": 172234622.0, "close_time": 1745625599999, "quote_volume": 616614478.40952, "trades": 1630183, "taker_buy_base": 88206367.0, "taker_buy_quote": 315349226.45417 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.519, "high": 3.6491, "low": 3.3554, "close": 3.5197, "volume": 77689856.2, "close_time": 1745711999999, "quote_volume": 272574688.43887, "trades": 761290, "taker_buy_base": 37324336.7, "taker_buy_quote": 131126612.05037 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.5198, "high": 3.6551, "low": 3.4235, "close": 3.5581, "volume": 63830142.5, "close_time": 1745798399999, "quote_volume": 228416517.0649, "trades": 671852, "taker_buy_base": 31782267.4, "taker_buy_quote": 113771478.96851 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.5579, "high": 3.875, "low": 3.39, "close": 3.5265, "volume": 131536628.8, "close_time": 1745884799999, "quote_volume": 478229700.14034, "trades": 1347546, "taker_buy_base": 69113457.2, "taker_buy_quote": 251467462.39206 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.5269, "high": 3.6349, "low": 3.4199, "close": 3.5319, "volume": 70168616.8, "close_time": 1745971199999, "quote_volume": 249163218.2572, "trades": 756430, "taker_buy_base": 33764161.9, "taker_buy_quote": 119924766.08712 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.5318, "high": 3.6036, "low": 3.2721, "close": 3.5053, "volume": 73777963.2, "close_time": 1746057599999, "quote_volume": 254217933.67379, "trades": 933435, "taker_buy_base": 36544270.7, "taker_buy_quote": 125949342.42591 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.5051, "high": 3.7666, "low": 3.4551, "close": 3.5504, "volume": 87841188.9, "close_time": 1746143999999, "quote_volume": 319197394.0827, "trades": 1046336, "taker_buy_base": 42203135.3, "taker_buy_quote": 153290054.98752 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.5504, "high": 3.5717, "low": 3.3891, "close": 3.4259, "volume": 82362008.0, "close_time": 1746230399999, "quote_volume": 286257083.48814, "trades": 779906, "taker_buy_base": 38523528.8, "taker_buy_quote": 133956189.28997 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.4259, "high": 3.4637, "low": 3.265, "close": 3.3351, "volume": 50521532.7, "close_time": 1746316799999, "quote_volume": 170174891.45504, "trades": 515465, "taker_buy_base": 24727270.7, "taker_buy_quote": 83271179.40703 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.3353, "high": 3.36, "low": 3.1548, "close": 3.2747, "volume": 53017924.9, "close_time": 1746403199999, "quote_volume": 172290887.08983, "trades": 571134, "taker_buy_base": 26139521.0, "taker_buy_quote": 85006777.68752 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.2748, "high": 3.4942, "low": 3.2109, "close": 3.4234, "volume": 90863023.4, "close_time": 1746489599999, "quote_volume": 308717072.36037, "trades": 844763, "taker_buy_base": 44149859.4, "taker_buy_quote": 149998470.81849 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.4231, "high": 3.4277, "low": 3.12, "close": 3.3458, "volume": 93102241.9, "close_time": 1746575999999, "quote_volume": 304706091.15145, "trades": 843532, "taker_buy_base": 48726167.3, "taker_buy_quote": 159403753.67759 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.3461, "high": 3.4467, "low": 3.2333, "close": 3.3314, "volume": 71412580.9, "close_time": 1746662399999, "quote_volume": 239351839.78621, "trades": 707131, "taker_buy_base": 35695158.9, "taker_buy_quote": 119590802.57757 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.3308, "high": 4.1, "low": 3.3157, "close": 4.0335, "volume": 163470657.1, "close_time": 1746748799999, "quote_volume": 615227202.08014, "trades": 1433873, "taker_buy_base": 82785727.5, "taker_buy_quote": 311732191.47275 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.0332, "high": 4.0771, "low": 3.8141, "close": 3.9504, "volume": 128396302.2, "close_time": 1746835199999, "quote_volume": 507283841.55432, "trades": 1180290, "taker_buy_base": 61645729.0, "taker_buy_quote": 243826170.6107 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.9503, "high": 4.158, "low": 3.833, "close": 4.1214, "volume": 85767613.4, "close_time": 1746921599999, "quote_volume": 341841317.86496, "trades": 827269, "taker_buy_base": 44066812.5, "taker_buy_quote": 175481347.26095 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 4.1213, "high": 4.274, "low": 3.8902, "close": 4.0175, "volume": 85432431.6, "close_time": 1747007999999, "quote_volume": 346354207.38261, "trades": 848067, "taker_buy_base": 44080690.0, "taker_buy_quote": 179221762.46039 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 4.0176, "high": 4.2989, "low": 3.808, "close": 3.9632, "volume": 130517259.4, "close_time": 1747094399999, "quote_volume": 529026218.55344, "trades": 1223473, "taker_buy_base": 66958155.3, "taker_buy_quote": 271424010.69901 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.9632, "high": 4.1139, "low": 3.815, "close": 4.0632, "volume": 64931065.9, "close_time": 1747180799999, "quote_volume": 258425635.61334, "trades": 670302, "taker_buy_base": 31987108.4, "taker_buy_quote": 127425366.00502 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 4.0631, "high": 4.0834, "low": 3.8523, "close": 3.9152, "volume": 47943485.7, "close_time": 1747267199999, "quote_volume": 189241142.39943, "trades": 646681, "taker_buy_base": 22956422.1, "taker_buy_quote": 90642520.12286 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.9154, "high": 3.96, "low": 3.6358, "close": 3.8486, "volume": 71854598.0, "close_time": 1747353599999, "quote_volume": 273039630.47283, "trades": 835352, "taker_buy_base": 35508530.2, "taker_buy_quote": 134999147.20078 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.8487, "high": 3.9513, "low": 3.7186, "close": 3.7802, "volume": 46040992.3, "close_time": 1747439999999, "quote_volume": 178201055.56652, "trades": 571817, "taker_buy_base": 22937822.9, "taker_buy_quote": 88809375.1713 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.7802, "high": 3.863, "low": 3.672, "close": 3.8018, "volume": 39719906.7, "close_time": 1747526399999, "quote_volume": 150033442.07038, "trades": 527025, "taker_buy_base": 18944965.8, "taker_buy_quote": 71562940.51909 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.8016, "high": 4.0051, "low": 3.6888, "close": 3.9423, "volume": 71416775.7, "close_time": 1747612799999, "quote_volume": 274672509.48594, "trades": 724749, "taker_buy_base": 36977177.0, "taker_buy_quote": 142198748.30969 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.9423, "high": 3.9725, "low": 3.5842, "close": 3.8373, "volume": 71432718.4, "close_time": 1747699199999, "quote_volume": 267379765.64659, "trades": 799388, "taker_buy_base": 33576487.1, "taker_buy_quote": 125679092.53055 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 3.8375, "high": 3.941, "low": 3.7802, "close": 3.8542, "volume": 67528028.8, "close_time": 1747785599999, "quote_volume": 261199964.43175, "trades": 762009, "taker_buy_base": 34228197.1, "taker_buy_quote": 132349072.70668 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.8543, "high": 4.0685, "low": 3.7974, "close": 3.9286, "volume": 77556990.9, "close_time": 1747871999999, "quote_volume": 303029450.43589, "trades": 901214, "taker_buy_base": 40453115.3, "taker_buy_quote": 158134822.8758 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 3.9289, "high": 4.2, "low": 3.6589, "close": 3.8898, "volume": 180500120.7, "close_time": 1747958399999, "quote_volume": 711993519.27773, "trades": 1607966, "taker_buy_base": 88130784.0, "taker_buy_quote": 347818640.25025 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.8898, "high": 3.9599, "low": 3.5293, "close": 3.5816, "volume": 128263134.0, "close_time": 1748044799999, "quote_volume": 478143504.38921, "trades": 1324796, "taker_buy_base": 63242010.8, "taker_buy_quote": 235773562.63172 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 3.5813, "high": 3.6963, "low": 3.5666, "close": 3.6258, "volume": 31044909.3, "close_time": 1748131199999, "quote_volume": 113066291.94386, "trades": 422400, "taker_buy_base": 15908550.1, "taker_buy_quote": 57950759.17859 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 3.6258, "high": 3.6664, "low": 3.4274, "close": 3.6005, "volume": 50002405.7, "close_time": 1748217599999, "quote_volume": 177210130.49163, "trades": 575084, "taker_buy_base": 24695737.7, "taker_buy_quote": 87508870.82866 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 3.6005, "high": 3.6615, "low": 3.454, "close": 3.4899, "volume": 44047388.8, "close_time": 1748303999999, "quote_volume": 157040350.83051, "trades": 444504, "taker_buy_base": 21775156.2, "taker_buy_quote": 77614458.08638 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 3.49, "high": 3.735, "low": 3.4041, "close": 3.6722, "volume": 63220388.1, "close_time": 1748390399999, "quote_volume": 226861364.44847, "trades": 630372, "taker_buy_base": 29363597.0, "taker_buy_quote": 105596537.40471 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 3.6722, "high": 3.7448, "low": 3.4807, "close": 3.605, "volume": 47603217.2, "close_time": 1748476799999, "quote_volume": 172595633.64574, "trades": 497206, "taker_buy_base": 25157218.5, "taker_buy_quote": 91176895.32913 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 3.6052, "high": 3.7508, "low": 3.5015, "close": 3.5254, "volume": 52217314.0, "close_time": 1748563199999, "quote_volume": 188986981.73866, "trades": 553518, "taker_buy_base": 26339235.1, "taker_buy_quote": 95221918.59973 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 3.5255, "high": 3.5508, "low": 3.1702, "close": 3.1881, "volume": 81492069.6, "close_time": 1748649599999, "quote_volume": 276374340.30098, "trades": 832576, "taker_buy_base": 37478175.1, "taker_buy_quote": 126995991.77178 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.1878, "high": 3.3133, "low": 3.053, "close": 3.2457, "volume": 56459778.5, "close_time": 1748735999999, "quote_volume": 179826091.1165, "trades": 645396, "taker_buy_base": 28192917.7, "taker_buy_quote": 89869958.31099 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.2457, "high": 3.3649, "low": 3.1857, "close": 3.343, "volume": 28178349.4, "close_time": 1748822399999, "quote_volume": 92155301.63055, "trades": 420825, "taker_buy_base": 14667836.8, "taker_buy_quote": 47982787.1351 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.3431, "high": 3.3701, "low": 3.2237, "close": 3.3309, "volume": 33352248.5, "close_time": 1748908799999, "quote_volume": 109837343.16134, "trades": 450806, "taker_buy_base": 16743276.2, "taker_buy_quote": 55148913.93045 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.3308, "high": 3.3911, "low": 3.2155, "close": 3.2512, "volume": 31933667.1, "close_time": 1748995199999, "quote_volume": 105588647.71481, "trades": 362740, "taker_buy_base": 15792278.7, "taker_buy_quote": 52245957.71928 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.2512, "high": 3.2923, "low": 3.1553, "close": 3.1632, "volume": 30493695.7, "close_time": 1749081599999, "quote_volume": 98314138.70392, "trades": 308728, "taker_buy_base": 14001950.0, "taker_buy_quote": 45169748.97839 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.1632, "high": 3.23, "low": 2.8467, "close": 2.9208, "volume": 61804226.9, "close_time": 1749167999999, "quote_volume": 189045608.41954, "trades": 666947, "taker_buy_base": 29794001.5, "taker_buy_quote": 91341497.80579 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.9208, "high": 3.2214, "low": 2.915, "close": 3.1939, "volume": 47624945.4, "close_time": 1749254399999, "quote_volume": 147675686.41965, "trades": 456128, "taker_buy_base": 23985790.2, "taker_buy_quote": 74365511.3963 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.1938, "high": 3.3131, "low": 3.1702, "close": 3.2427, "volume": 26920868.6, "close_time": 1749340799999, "quote_volume": 87626245.77827, "trades": 280053, "taker_buy_base": 13939186.9, "taker_buy_quote": 45367473.43155 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.2427, "high": 3.2822, "low": 3.179, "close": 3.2232, "volume": 21034070.0, "close_time": 1749427199999, "quote_volume": 67865131.67942, "trades": 227865, "taker_buy_base": 9576454.1, "taker_buy_quote": 30906164.04344 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.223, "high": 3.4687, "low": 3.1828, "close": 3.4483, "volume": 36928127.5, "close_time": 1749513599999, "quote_volume": 123073709.01485, "trades": 383398, "taker_buy_base": 19137950.1, "taker_buy_quote": 63804283.53937 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 3.4484, "high": 3.5597, "low": 3.3646, "close": 3.4928, "volume": 42628249.9, "close_time": 1749599999999, "quote_volume": 146930292.73399, "trades": 429739, "taker_buy_base": 21087155.4, "taker_buy_quote": 72675507.22743 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 3.4927, "high": 3.5285, "low": 3.3387, "close": 3.3947, "volume": 37067343.4, "close_time": 1749686399999, "quote_volume": 128284196.20863, "trades": 409418, "taker_buy_base": 17687183.2, "taker_buy_quote": 61250074.71747 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.3949, "high": 3.3998, "low": 3.1832, "close": 3.2078, "volume": 43274878.5, "close_time": 1749772799999, "quote_volume": 142801722.63841, "trades": 439103, "taker_buy_base": 20789060.1, "taker_buy_quote": 68592419.59104 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.2078, "high": 3.2105, "low": 2.9186, "close": 3.0758, "volume": 101351788.3, "close_time": 1749859199999, "quote_volume": 305403387.87259, "trades": 912860, "taker_buy_base": 51052735.7, "taker_buy_quote": 153678986.14507 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.0759, "high": 3.0774, "low": 2.8051, "close": 2.947, "volume": 50089702.7, "close_time": 1749945599999, "quote_volume": 147146162.85879, "trades": 404235, "taker_buy_base": 25563432.0, "taker_buy_quote": 75135856.0345 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.9471, "high": 3.043, "low": 2.9433, "close": 3.0233, "volume": 27407251.2, "close_time": 1750031999999, "quote_volume": 82037926.17373, "trades": 322169, "taker_buy_base": 13801990.0, "taker_buy_quote": 41320020.49151 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.0234, "high": 3.1589, "low": 2.9283, "close": 2.9962, "volume": 43292182.4, "close_time": 1750118399999, "quote_volume": 133516290.82482, "trades": 439579, "taker_buy_base": 20447227.6, "taker_buy_quote": 63125540.60648 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.9963, "high": 3.0569, "low": 2.8028, "close": 2.8326, "volume": 56990075.2, "close_time": 1750204799999, "quote_volume": 166302198.08072, "trades": 627937, "taker_buy_base": 26743061.3, "taker_buy_quote": 78065942.04029 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.8326, "high": 2.9181, "low": 2.68, "close": 2.828, "volume": 49814317.7, "close_time": 1750291199999, "quote_volume": 139577859.96445, "trades": 579174, "taker_buy_base": 25276387.6, "taker_buy_quote": 70868941.6959 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.8281, "high": 2.8679, "low": 2.7842, "close": 2.8287, "volume": 24364560.6, "close_time": 1750377599999, "quote_volume": 68839751.45733, "trades": 306133, "taker_buy_base": 11420322.1, "taker_buy_quote": 32282221.5973 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.8288, "high": 2.8852, "low": 2.65, "close": 2.7163, "volume": 40381027.1, "close_time": 1750463999999, "quote_volume": 111792759.74826, "trades": 386509, "taker_buy_base": 19007802.7, "taker_buy_quote": 52673587.66272 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.7164, "high": 2.7543, "low": 2.4568, "close": 2.5689, "volume": 39247216.3, "close_time": 1750550399999, "quote_volume": 102763318.389, "trades": 378105, "taker_buy_base": 18000536.5, "taker_buy_quote": 47192762.07772 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.5689, "high": 2.6164, "low": 2.2937, "close": 2.4495, "volume": 79002184.1, "close_time": 1750636799999, "quote_volume": 194704111.521, "trades": 689095, "taker_buy_base": 37856431.9, "taker_buy_quote": 93410843.90574 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.4495, "high": 2.8562, "low": 2.3925, "close": 2.8276, "volume": 90402062.2, "close_time": 1750723199999, "quote_volume": 234090122.03309, "trades": 738395, "taker_buy_base": 47446327.6, "taker_buy_quote": 123199439.92837 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.8277, "high": 2.9131, "low": 2.7331, "close": 2.7984, "volume": 60971279.5, "close_time": 1750809599999, "quote_volume": 171047816.74133, "trades": 586278, "taker_buy_base": 28797565.6, "taker_buy_quote": 80774555.00567 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.7984, "high": 2.8449, "low": 2.7026, "close": 2.7316, "volume": 50013680.8, "close_time": 1750895999999, "quote_volume": 139133023.31402, "trades": 414773, "taker_buy_base": 24909793.0, "taker_buy_quote": 69333155.66355 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.732, "high": 2.8053, "low": 2.5501, "close": 2.6012, "volume": 54759358.6, "close_time": 1750982399999, "quote_volume": 146171024.46629, "trades": 419911, "taker_buy_base": 27752541.8, "taker_buy_quote": 74197612.58286 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.6013, "high": 2.7958, "low": 2.5806, "close": 2.7213, "volume": 57137574.8, "close_time": 1751068799999, "quote_volume": 153843149.47773, "trades": 425708, "taker_buy_base": 28043041.1, "taker_buy_quote": 75437518.29475 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.7214, "high": 2.8439, "low": 2.6794, "close": 2.8018, "volume": 26428572.5, "close_time": 1751155199999, "quote_volume": 72655398.24324, "trades": 238973, "taker_buy_base": 14021188.0, "taker_buy_quote": 38567995.37197 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.8017, "high": 2.9278, "low": 2.7686, "close": 2.8997, "volume": 32671289.9, "close_time": 1751241599999, "quote_volume": 92429243.23821, "trades": 291943, "taker_buy_base": 15570647.9, "taker_buy_quote": 44074304.41905 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.8997, "high": 2.9106, "low": 2.7363, "close": 2.7769, "volume": 34288010.7, "close_time": 1751327999999, "quote_volume": 96231554.34359, "trades": 357712, "taker_buy_base": 16275046.2, "taker_buy_quote": 45676044.19852 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.777, "high": 2.8131, "low": 2.6594, "close": 2.672, "volume": 23520317.0, "close_time": 1751414399999, "quote_volume": 64149640.56979, "trades": 295601, "taker_buy_base": 10636531.3, "taker_buy_quote": 29027230.03355 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.6721, "high": 2.9615, "low": 2.6485, "close": 2.8986, "volume": 44040234.1, "close_time": 1751500799999, "quote_volume": 125208831.50236, "trades": 432937, "taker_buy_base": 22252180.6, "taker_buy_quote": 63285533.77341 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.8986, "high": 3.0897, "low": 2.872, "close": 3.0224, "volume": 53601395.7, "close_time": 1751587199999, "quote_volume": 161119604.52969, "trades": 500517, "taker_buy_base": 27256051.7, "taker_buy_quote": 81912061.17926 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.0225, "high": 3.084, "low": 2.7, "close": 2.8755, "volume": 35832316.6, "close_time": 1751673599999, "quote_volume": 104385608.84548, "trades": 364887, "taker_buy_base": 17288527.0, "taker_buy_quote": 50430419.89956 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.8755, "high": 2.9356, "low": 2.8547, "close": 2.8987, "volume": 16151270.5, "close_time": 1751759999999, "quote_volume": 46762333.32974, "trades": 228060, "taker_buy_base": 8035084.5, "taker_buy_quote": 23268476.70483 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.8988, "high": 2.9686, "low": 2.8668, "close": 2.9089, "volume": 21985914.5, "close_time": 1751846399999, "quote_volume": 64056367.50667, "trades": 253584, "taker_buy_base": 11006980.8, "taker_buy_quote": 32074427.34617 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.909, "high": 2.9515, "low": 2.802, "close": 2.8579, "volume": 24506377.3, "close_time": 1751932799999, "quote_volume": 70754687.76544, "trades": 292552, "taker_buy_base": 11993186.8, "taker_buy_quote": 34635073.43223 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.858, "high": 2.934, "low": 2.8261, "close": 2.8947, "volume": 19020102.1, "close_time": 1752019199999, "quote_volume": 54847011.69335, "trades": 264921, "taker_buy_base": 9408369.6, "taker_buy_quote": 27136309.08799 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.8947, "high": 3.0995, "low": 2.8783, "close": 3.0726, "volume": 31279122.6, "close_time": 1752105599999, "quote_volume": 93355047.20614, "trades": 333612, "taker_buy_base": 15717301.6, "taker_buy_quote": 46912850.83074 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.0729, "high": 3.5013, "low": 3.0594, "close": 3.4909, "volume": 69223918.6, "close_time": 1752191999999, "quote_volume": 227091632.08556, "trades": 613927, "taker_buy_base": 35082882.3, "taker_buy_quote": 115047280.05737 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.491, "high": 3.5719, "low": 3.3, "close": 3.3868, "volume": 76383300.8, "close_time": 1752278399999, "quote_volume": 265473476.63533, "trades": 727050, "taker_buy_base": 35413810.0, "taker_buy_quote": 123235814.6173 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.3869, "high": 3.4745, "low": 3.3094, "close": 3.4019, "volume": 38636114.5, "close_time": 1752364799999, "quote_volume": 131087296.29194, "trades": 425120, "taker_buy_base": 19562008.1, "taker_buy_quote": 66422514.73935 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.402, "high": 3.5411, "low": 3.3791, "close": 3.4899, "volume": 36730562.8, "close_time": 1752451199999, "quote_volume": 127301754.46878, "trades": 409949, "taker_buy_base": 18851432.8, "taker_buy_quote": 65365930.13577 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.4899, "high": 4.0017, "low": 3.4878, "close": 3.8892, "volume": 101108233.1, "close_time": 1752537599999, "quote_volume": 389007990.1744, "trades": 1212377, "taker_buy_base": 50943541.6, "taker_buy_quote": 195846714.38366 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.8892, "high": 4.1081, "low": 3.81, "close": 4.1014, "volume": 105244716.8, "close_time": 1752623999999, "quote_volume": 415935491.06084, "trades": 1132578, "taker_buy_base": 53926985.0, "taker_buy_quote": 213256310.38222 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.1015, "high": 4.1024, "low": 3.9211, "close": 3.9424, "volume": 60292297.3, "close_time": 1752710399999, "quote_volume": 242216621.96692, "trades": 600396, "taker_buy_base": 30480453.9, "taker_buy_quote": 122480484.31997 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.9423, "high": 4.0786, "low": 3.85, "close": 4.0077, "volume": 66434281.8, "close_time": 1752796799999, "quote_volume": 264948888.63478, "trades": 771830, "taker_buy_base": 32856488.2, "taker_buy_quote": 131072671.47311 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.0077, "high": 4.248, "low": 3.6519, "close": 3.7819, "volume": 122594234.8, "close_time": 1752883199999, "quote_volume": 487943319.08384, "trades": 1209179, "taker_buy_base": 59909766.7, "taker_buy_quote": 238535004.4591 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.7817, "high": 3.8556, "low": 3.6914, "close": 3.8346, "volume": 36266871.6, "close_time": 1752969599999, "quote_volume": 137210056.33799, "trades": 421487, "taker_buy_base": 17410687.2, "taker_buy_quote": 65872484.04031 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.8348, "high": 4.0341, "low": 3.8082, "close": 3.891, "volume": 52710374.1, "close_time": 1753055999999, "quote_volume": 207252168.62693, "trades": 592114, "taker_buy_base": 25333807.3, "taker_buy_quote": 99642232.91582 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.891, "high": 4.0948, "low": 3.835, "close": 3.961, "volume": 61130516.6, "close_time": 1753142399999, "quote_volume": 243824919.16001, "trades": 617862, "taker_buy_base": 29135370.0, "taker_buy_quote": 116258763.04959 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.9611, "high": 4.0504, "low": 3.8028, "close": 4.0093, "volume": 72612433.1, "close_time": 1753228799999, "quote_volume": 284350440.06422, "trades": 791646, "taker_buy_base": 35524695.8, "taker_buy_quote": 139120794.01327 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.0095, "high": 4.0264, "low": 3.5842, "close": 3.7179, "volume": 71628882.6, "close_time": 1753315199999, "quote_volume": 272411615.97339, "trades": 838489, "taker_buy_base": 34078864.9, "taker_buy_quote": 129613524.53505 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.7179, "high": 3.8724, "low": 3.5125, "close": 3.7205, "volume": 63357291.1, "close_time": 1753401599999, "quote_volume": 235711903.87414, "trades": 762210, "taker_buy_base": 30748900.2, "taker_buy_quote": 114462361.3352 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.7207, "high": 4.0026, "low": 3.5889, "close": 3.948, "volume": 65295601.0, "close_time": 1753487999999, "quote_volume": 245227205.30023, "trades": 856688, "taker_buy_base": 31410969.1, "taker_buy_quote": 117910400.61942 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.9481, "high": 4.3449, "low": 3.9349, "close": 4.1595, "volume": 76414375.3, "close_time": 1753574399999, "quote_volume": 315741446.29411, "trades": 676269, "taker_buy_base": 39024686.3, "taker_buy_quote": 161375944.42723 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.1597, "high": 4.4289, "low": 4.1204, "close": 4.326, "volume": 86134161.4, "close_time": 1753660799999, "quote_volume": 368477143.80678, "trades": 728187, "taker_buy_base": 45259869.1, "taker_buy_quote": 193849181.17403 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.326, "high": 4.4436, "low": 3.8818, "close": 3.9084, "volume": 84197657.6, "close_time": 1753747199999, "quote_volume": 349425273.72009, "trades": 896504, "taker_buy_base": 41015368.9, "taker_buy_quote": 170392396.87248 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.9084, "high": 4.008, "low": 3.751, "close": 3.8128, "volume": 66823257.5, "close_time": 1753833599999, "quote_volume": 259394787.37212, "trades": 727416, "taker_buy_base": 32583181.5, "taker_buy_quote": 126486368.65799 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.8128, "high": 3.8559, "low": 3.62, "close": 3.758, "volume": 67425320.3, "close_time": 1753919999999, "quote_volume": 253587208.95725, "trades": 648660, "taker_buy_base": 34228226.9, "taker_buy_quote": 128757171.50665 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.7582, "high": 3.9609, "low": 3.5896, "close": 3.614, "volume": 55825478.0, "close_time": 1754006399999, "quote_volume": 212255077.28375, "trades": 566103, "taker_buy_base": 28393086.6, "taker_buy_quote": 108056949.68273 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.6138, "high": 3.6343, "low": 3.3543, "close": 3.4592, "volume": 112850411.7, "close_time": 1754092799999, "quote_volume": 397232579.07356, "trades": 1086031, "taker_buy_base": 57196121.6, "taker_buy_quote": 201268452.27595 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.4591, "high": 3.5346, "low": 3.2663, "close": 3.3344, "volume": 43852374.0, "close_time": 1754179199999, "quote_volume": 149085566.37917, "trades": 572678, "taker_buy_base": 21246089.6, "taker_buy_quote": 72281505.30513 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.3344, "high": 3.4832, "low": 3.2803, "close": 3.4466, "volume": 40762226.2, "close_time": 1754265599999, "quote_volume": 139481831.82069, "trades": 378092, "taker_buy_base": 23282062.7, "taker_buy_quote": 79682484.51845 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.4465, "high": 3.6352, "low": 3.4082, "close": 3.5893, "volume": 51599292.0, "close_time": 1754351999999, "quote_volume": 181249343.20433, "trades": 576188, "taker_buy_base": 25759493.7, "taker_buy_quote": 90495174.19871 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.5892, "high": 3.6023, "low": 3.3432, "close": 3.411, "volume": 40202742.2, "close_time": 1754438399999, "quote_volume": 139036567.48084, "trades": 520435, "taker_buy_base": 19151783.1, "taker_buy_quote": 66262489.40698 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.4111, "high": 3.5292, "low": 3.3272, "close": 3.4986, "volume": 37132807.0, "close_time": 1754524799999, "quote_volume": 127876193.64553, "trades": 414916, "taker_buy_base": 19434360.1, "taker_buy_quote": 66973366.99103 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.4984, "high": 3.7947, "low": 3.443, "close": 3.7894, "volume": 64412982.3, "close_time": 1754611199999, "quote_volume": 234790001.30454, "trades": 623798, "taker_buy_base": 34063481.4, "taker_buy_quote": 124144408.52084 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.7894, "high": 3.8852, "low": 3.7131, "close": 3.8387, "volume": 60789657.0, "close_time": 1754697599999, "quote_volume": 231217706.26557, "trades": 682505, "taker_buy_base": 31645817.2, "taker_buy_quote": 120438689.08923 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.8387, "high": 3.9812, "low": 3.8265, "close": 3.8976, "volume": 43319178.0, "close_time": 1754783999999, "quote_volume": 169952462.88397, "trades": 509562, "taker_buy_base": 21177404.8, "taker_buy_quote": 83094807.98514 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.8977, "high": 4.0, "low": 3.7804, "close": 3.8754, "volume": 45033962.3, "close_time": 1754870399999, "quote_volume": 174390433.46979, "trades": 496158, "taker_buy_base": 21056145.8, "taker_buy_quote": 81585519.7999 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.8752, "high": 3.9779, "low": 3.6213, "close": 3.6535, "volume": 57743503.3, "close_time": 1754956799999, "quote_volume": 219015931.94731, "trades": 603653, "taker_buy_base": 28174883.4, "taker_buy_quote": 106854557.58809 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.6533, "high": 3.935, "low": 3.6, "close": 3.8837, "volume": 56867511.9, "close_time": 1755043199999, "quote_volume": 214871451.38857, "trades": 564085, "taker_buy_base": 28095164.7, "taker_buy_quote": 106162672.01185 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.883, "high": 4.0726, "low": 3.8152, "close": 4.0049, "volume": 78552689.6, "close_time": 1755129599999, "quote_volume": 311083350.66567, "trades": 671900, "taker_buy_base": 37951834.1, "taker_buy_quote": 150273157.81455 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.0047, "high": 4.1811, "low": 3.6514, "close": 3.7548, "volume": 99844540.7, "close_time": 1755215999999, "quote_volume": 388480643.32688, "trades": 991207, "taker_buy_base": 48317457.7, "taker_buy_quote": 187981013.41887 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.7548, "high": 3.8816, "low": 3.6184, "close": 3.711, "volume": 54547471.3, "close_time": 1755302399999, "quote_volume": 205013377.74462, "trades": 643127, "taker_buy_base": 27430693.2, "taker_buy_quote": 103146865.73543 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.7109, "high": 3.781, "low": 3.6677, "close": 3.7734, "volume": 19862546.8, "close_time": 1755388799999, "quote_volume": 74172468.14101, "trades": 276587, "taker_buy_base": 9983903.3, "taker_buy_quote": 37289672.46974 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.7735, "high": 3.8946, "low": 3.7103, "close": 3.7639, "volume": 31113271.1, "close_time": 1755475199999, "quote_volume": 118601787.86618, "trades": 325299, "taker_buy_base": 15756001.4, "taker_buy_quote": 60075708.90336 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.7639, "high": 3.776, "low": 3.5202, "close": 3.6027, "volume": 54671610.7, "close_time": 1755561599999, "quote_volume": 197380760.6017, "trades": 562020, "taker_buy_base": 26798747.1, "taker_buy_quote": 96727732.60422 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.6027, "high": 3.6766, "low": 3.4146, "close": 3.4222, "volume": 46741629.5, "close_time": 1755647999999, "quote_volume": 164993017.65482, "trades": 564756, "taker_buy_base": 22731457.7, "taker_buy_quote": 80274182.94454 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.422, "high": 3.5885, "low": 3.3798, "close": 3.5575, "volume": 41253861.4, "close_time": 1755734399999, "quote_volume": 144018898.67923, "trades": 461611, "taker_buy_base": 20624514.2, "taker_buy_quote": 72019486.66948 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.5577, "high": 3.5832, "low": 3.3844, "close": 3.4129, "volume": 29708086.2, "close_time": 1755820799999, "quote_volume": 102809475.05543, "trades": 350329, "taker_buy_base": 14990202.7, "taker_buy_quote": 51863723.21053 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.4126, "high": 3.7796, "low": 3.3047, "close": 3.7603, "volume": 80343554.6, "close_time": 1755907199999, "quote_volume": 286353069.32958, "trades": 703909, "taker_buy_base": 39005698.4, "taker_buy_quote": 139023709.40226 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.7602, "high": 3.805, "low": 3.6058, "close": 3.7367, "volume": 38189344.4, "close_time": 1755993599999, "quote_volume": 142078348.43758, "trades": 353957, "taker_buy_base": 17345430.0, "taker_buy_quote": 64511582.69847 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.7368, "high": 3.8498, "low": 3.6014, "close": 3.6806, "volume": 58776961.8, "close_time": 1756079999999, "quote_volume": 217498072.28737, "trades": 542634, "taker_buy_base": 28688223.9, "taker_buy_quote": 106130431.65919 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.6806, "high": 3.7378, "low": 3.3122, "close": 3.3404, "volume": 67913968.8, "close_time": 1756166399999, "quote_volume": 236329683.43999, "trades": 685557, "taker_buy_base": 35692611.2, "taker_buy_quote": 124093410.71115 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.3405, "high": 3.4912, "low": 3.3233, "close": 3.453, "volume": 45540036.8, "close_time": 1756252799999, "quote_volume": 155235046.06947, "trades": 503948, "taker_buy_base": 23009684.3, "taker_buy_quote": 78411076.76112 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.4531, "high": 3.5204, "low": 3.4112, "close": 3.437, "volume": 39371548.4, "close_time": 1756339199999, "quote_volume": 136546141.32738, "trades": 435420, "taker_buy_base": 19208614.8, "taker_buy_quote": 66632719.56716 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.4371, "high": 3.5294, "low": 3.4125, "close": 3.4914, "volume": 30030291.4, "close_time": 1756425599999, "quote_volume": 104565101.58407, "trades": 320449, "taker_buy_base": 14425597.3, "taker_buy_quote": 50243016.66874 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.4913, "high": 3.4994, "low": 3.2106, "close": 3.2822, "volume": 57638931.2, "close_time": 1756511999999, "quote_volume": 192177885.5191, "trades": 551192, "taker_buy_base": 28915521.6, "taker_buy_quote": 96361878.57153 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.2823, "high": 3.3445, "low": 3.2236, "close": 3.3065, "volume": 23271546.0, "close_time": 1756598399999, "quote_volume": 76652503.71535, "trades": 239819, "taker_buy_base": 11415113.7, "taker_buy_quote": 37577995.39601 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.3066, "high": 3.3505, "low": 3.2454, "close": 3.2494, "volume": 16307578.2, "close_time": 1756684799999, "quote_volume": 53918356.44906, "trades": 207364, "taker_buy_base": 8035525.6, "taker_buy_quote": 26567408.72797 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.2494, "high": 3.339, "low": 3.1101, "close": 3.2042, "volume": 46192962.9, "close_time": 1756771199999, "quote_volume": 148889899.13955, "trades": 510716, "taker_buy_base": 21692259.3, "taker_buy_quote": 69979212.056 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.2043, "high": 3.3215, "low": 3.1908, "close": 3.3168, "volume": 29588422.6, "close_time": 1756857599999, "quote_volume": 96556535.64845, "trades": 364439, "taker_buy_base": 14192071.5, "taker_buy_quote": 46299440.91975 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.3169, "high": 3.4065, "low": 3.2671, "close": 3.3876, "volume": 24337238.8, "close_time": 1756943999999, "quote_volume": 81468865.41013, "trades": 303827, "taker_buy_base": 12788679.9, "taker_buy_quote": 42803523.2238 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.3876, "high": 3.4005, "low": 3.2329, "close": 3.2857, "volume": 20412061.7, "close_time": 1757030399999, "quote_volume": 67427561.66563, "trades": 229650, "taker_buy_base": 10142703.3, "taker_buy_quote": 33517148.09714 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.2854, "high": 3.4562, "low": 3.2742, "close": 3.3743, "volume": 33907058.3, "close_time": 1757116799999, "quote_volume": 114689344.68661, "trades": 365790, "taker_buy_base": 17299412.4, "taker_buy_quote": 58515902.02217 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.3743, "high": 3.408, "low": 3.3135, "close": 3.3356, "volume": 12129188.5, "close_time": 1757203199999, "quote_volume": 40722054.03967, "trades": 133334, "taker_buy_base": 5990393.3, "taker_buy_quote": 20118227.26786 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.3357, "high": 3.422, "low": 3.3342, "close": 3.3966, "volume": 19211639.9, "close_time": 1757289599999, "quote_volume": 65104892.75089, "trades": 173541, "taker_buy_base": 9557992.5, "taker_buy_quote": 32393097.54071 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.3965, "high": 3.5137, "low": 3.3636, "close": 3.4997, "volume": 29215094.4, "close_time": 1757375999999, "quote_volume": 100902467.6539, "trades": 333985, "taker_buy_base": 14135573.4, "taker_buy_quote": 48830357.08357 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.4997, "high": 3.6169, "low": 3.4253, "close": 3.4698, "volume": 43563101.9, "close_time": 1757462399999, "quote_volume": 153269696.85353, "trades": 404397, "taker_buy_base": 19682672.2, "taker_buy_quote": 69173149.24958 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.4698, "high": 3.6272, "low": 3.4557, "close": 3.6197, "volume": 30346111.3, "close_time": 1757548799999, "quote_volume": 108021166.10188, "trades": 318045, "taker_buy_base": 14997156.2, "taker_buy_quote": 53388647.469 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.6196, "high": 3.71, "low": 3.5534, "close": 3.6669, "volume": 29259585.1, "close_time": 1757635199999, "quote_volume": 105904126.50263, "trades": 320332, "taker_buy_base": 15599768.9, "taker_buy_quote": 56497572.94427 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.6667, "high": 3.7276, "low": 3.5844, "close": 3.7199, "volume": 35381498.1, "close_time": 1757721599999, "quote_volume": 129604186.92557, "trades": 329688, "taker_buy_base": 18045360.7, "taker_buy_quote": 66113466.61204 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.72, "high": 3.8866, "low": 3.7052, "close": 3.8146, "volume": 45857777.4, "close_time": 1757807999999, "quote_volume": 173881619.63453, "trades": 461485, "taker_buy_base": 23641754.2, "taker_buy_quote": 89676141.51749 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.8146, "high": 3.8238, "low": 3.6399, "close": 3.6861, "volume": 29214380.0, "close_time": 1757894399999, "quote_volume": 108991849.31274, "trades": 350085, "taker_buy_base": 14328673.2, "taker_buy_quote": 53509149.12072 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.6861, "high": 3.7221, "low": 3.4599, "close": 3.521, "volume": 41008815.4, "close_time": 1757980799999, "quote_volume": 145707812.59214, "trades": 480993, "taker_buy_base": 20633211.4, "taker_buy_quote": 73343026.44033 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.5211, "high": 3.6546, "low": 3.4669, "close": 3.6003, "volume": 32731443.2, "close_time": 1758067199999, "quote_volume": 117373606.13979, "trades": 408500, "taker_buy_base": 15984806.3, "taker_buy_quote": 57328812.21976 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.6003, "high": 3.8011, "low": 3.5232, "close": 3.7716, "volume": 44680148.2, "close_time": 1758153599999, "quote_volume": 162524555.89105, "trades": 557554, "taker_buy_base": 23296746.8, "taker_buy_quote": 84890960.71674 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.7718, "high": 3.9765, "low": 3.7521, "close": 3.8889, "volume": 65313203.6, "close_time": 1758239999999, "quote_volume": 253299396.99114, "trades": 642575, "taker_buy_base": 33372920.5, "taker_buy_quote": 129299327.30134 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.8888, "high": 3.9159, "low": 3.6118, "close": 3.6367, "volume": 65902383.5, "close_time": 1758326399999, "quote_volume": 247550022.08531, "trades": 536214, "taker_buy_base": 27324441.8, "taker_buy_quote": 102502568.80077 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.6368, "high": 3.7096, "low": 3.6189, "close": 3.6572, "volume": 23345601.2, "close_time": 1758412799999, "quote_volume": 85641653.60679, "trades": 287889, "taker_buy_base": 10841099.8, "taker_buy_quote": 39773765.18154 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.6572, "high": 3.6839, "low": 3.588, "close": 3.6091, "volume": 18098007.4, "close_time": 1758499199999, "quote_volume": 65867616.66103, "trades": 206914, "taker_buy_base": 8523528.8, "taker_buy_quote": 31031068.73889 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.6089, "high": 3.6296, "low": 3.235, "close": 3.3633, "volume": 68244560.0, "close_time": 1758585599999, "quote_volume": 231510052.39836, "trades": 758568, "taker_buy_base": 32388116.4, "taker_buy_quote": 109728814.44418 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 3.3633, "high": 3.4192, "low": 3.2782, "close": 3.3199, "volume": 31462066.3, "close_time": 1758671999999, "quote_volume": 105775051.62434, "trades": 392170, "taker_buy_base": 15791526.9, "taker_buy_quote": 53132763.58454 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.3199, "high": 3.4402, "low": 3.2341, "close": 3.3633, "volume": 30223475.8, "close_time": 1758758399999, "quote_volume": 101474912.29299, "trades": 373225, "taker_buy_base": 14717042.8, "taker_buy_quote": 49422649.66967 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.3633, "high": 3.3699, "low": 3.0685, "close": 3.1112, "volume": 72404083.2, "close_time": 1758844799999, "quote_volume": 232164484.66934, "trades": 808940, "taker_buy_base": 33628473.9, "taker_buy_quote": 107880764.44198 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.1111, "high": 3.2555, "low": 3.0719, "close": 3.2219, "volume": 47791826.0, "close_time": 1758931199999, "quote_volume": 150882200.02735, "trades": 542121, "taker_buy_base": 23297475.0, "taker_buy_quote": 73557471.14892 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.2219, "high": 3.2306, "low": 3.15, "close": 3.1781, "volume": 14717704.3, "close_time": 1759017599999, "quote_volume": 47038872.98132, "trades": 230657, "taker_buy_base": 7198644.7, "taker_buy_quote": 23015795.37867 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.1781, "high": 3.2852, "low": 3.095, "close": 3.2775, "volume": 22060864.7, "close_time": 1759103999999, "quote_volume": 69973622.23903, "trades": 287185, "taker_buy_base": 11312113.6, "taker_buy_quote": 35877858.66836 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.2775, "high": 3.3294, "low": 3.2054, "close": 3.2804, "volume": 33813234.3, "close_time": 1759190399999, "quote_volume": 110852676.69433, "trades": 388796, "taker_buy_base": 15561222.7, "taker_buy_quote": 51030318.75287 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 3.2803, "high": 3.312, "low": 3.1524, "close": 3.2603, "volume": 30889915.7, "close_time": 1759276799999, "quote_volume": 99901213.84593, "trades": 411794, "taker_buy_base": 14928405.7, "taker_buy_quote": 48261017.33413 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.2603, "high": 3.536, "low": 3.2156, "close": 3.5217, "volume": 48732606.4, "close_time": 1759363199999, "quote_volume": 166112596.55412, "trades": 501128, "taker_buy_base": 25315024.3, "taker_buy_quote": 86362810.57691 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.5218, "high": 3.6435, "low": 3.4815, "close": 3.5869, "volume": 37687357.7, "close_time": 1759449599999, "quote_volume": 134181576.95418, "trades": 441295, "taker_buy_base": 18842927.9, "taker_buy_quote": 67104932.90069 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.5869, "high": 3.669, "low": 3.5224, "close": 3.5792, "volume": 36322201.2, "close_time": 1759535999999, "quote_volume": 130361814.00179, "trades": 446221, "taker_buy_base": 18487232.8, "taker_buy_quote": 66374332.18283 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.5793, "high": 3.6297, "low": 3.4921, "close": 3.6229, "volume": 23789738.5, "close_time": 1759622399999, "quote_volume": 84452699.3769, "trades": 314480, "taker_buy_base": 12221902.5, "taker_buy_quote": 43402543.67506 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.6229, "high": 3.6915, "low": 3.5219, "close": 3.5647, "volume": 37450922.4, "close_time": 1759708799999, "quote_volume": 135623557.00519, "trades": 484447, "taker_buy_base": 18189730.8, "taker_buy_quote": 65866010.98175 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.5647, "high": 3.71, "low": 3.5388, "close": 3.623, "volume": 37137583.6, "close_time": 1759795199999, "quote_volume": 134881581.90905, "trades": 448456, "taker_buy_base": 17487212.7, "taker_buy_quote": 63473989.21075 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.623, "high": 3.6675, "low": 3.4403, "close": 3.4499, "volume": 37816001.5, "close_time": 1759881599999, "quote_volume": 133895271.37929, "trades": 473340, "taker_buy_base": 18668808.6, "taker_buy_quote": 66085777.94572 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 3.45, "high": 3.5649, "low": 3.4245, "close": 3.5353, "volume": 28370655.4, "close_time": 1759967999999, "quote_volume": 98864381.27413, "trades": 458407, "taker_buy_base": 14434732.8, "taker_buy_quote": 50274307.61902 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.5352, "high": 3.5405, "low": 3.3267, "close": 3.4075, "volume": 32450839.5, "close_time": 1760054399999, "quote_volume": 110714490.43898, "trades": 452785, "taker_buy_base": 15761500.5, "taker_buy_quote": 53770976.59723 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.4074, "high": 3.479, "low": 0.5597, "close": 2.6047, "volume": 180239991.0, "close_time": 1760140799999, "quote_volume": 475732008.22159, "trades": 1847441, "taker_buy_base": 89310529.3, "taker_buy_quote": 237502509.68176 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.6052, "high": 2.8177, "low": 2.4808, "close": 2.5412, "volume": 123885640.5, "close_time": 1760227199999, "quote_volume": 329502339.79522, "trades": 1444059, "taker_buy_base": 60617835.1, "taker_buy_quote": 161189553.05671 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.5413, "high": 2.8751, "low": 2.4368, "close": 2.8083, "volume": 106231346.8, "close_time": 1760313599999, "quote_volume": 281379362.30267, "trades": 1337412, "taker_buy_base": 54976912.8, "taker_buy_quote": 145755041.29667 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.8084, "high": 3.0141, "low": 2.7459, "close": 2.9907, "volume": 102983810.9, "close_time": 1760399999999, "quote_volume": 294805127.03009, "trades": 1350708, "taker_buy_base": 53106646.2, "taker_buy_quote": 152088807.13105 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.9907, "high": 2.999, "low": 2.6513, "close": 2.8205, "volume": 93904512.2, "close_time": 1760486399999, "quote_volume": 260947478.28354, "trades": 1265358, "taker_buy_base": 46007828.2, "taker_buy_quote": 127846520.31203 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.8204, "high": 2.8909, "low": 2.646, "close": 2.6799, "volume": 51934521.4, "close_time": 1760572799999, "quote_volume": 143544149.39025, "trades": 767178, "taker_buy_base": 24932042.3, "taker_buy_quote": 68900944.52937 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.6799, "high": 2.7424, "low": 2.4976, "close": 2.5161, "volume": 62553310.8, "close_time": 1760659199999, "quote_volume": 164136466.72383, "trades": 1027807, "taker_buy_base": 29991047.5, "taker_buy_quote": 78765465.19456 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.5161, "high": 2.545, "low": 2.2804, "close": 2.4367, "volume": 103921054.4, "close_time": 1760745599999, "quote_volume": 249667401.56048, "trades": 1287887, "taker_buy_base": 52469460.2, "taker_buy_quote": 126029477.82866 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.4367, "high": 2.5251, "low": 2.4175, "close": 2.5012, "volume": 24518454.5, "close_time": 1760831999999, "quote_volume": 60508798.86489, "trades": 352093, "taker_buy_base": 12519652.6, "taker_buy_quote": 30895554.75635 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.5012, "high": 2.6594, "low": 2.4418, "close": 2.5818, "volume": 47325180.2, "close_time": 1760918399999, "quote_volume": 121743071.52176, "trades": 612299, "taker_buy_base": 23136788.3, "taker_buy_quote": 59545185.24209 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.5817, "high": 2.6796, "low": 2.521, "close": 2.5747, "volume": 36449878.2, "close_time": 1761004799999, "quote_volume": 94919116.76821, "trades": 554975, "taker_buy_base": 18710651.5, "taker_buy_quote": 48734946.32278 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.5746, "high": 2.685, "low": 2.468, "close": 2.4889, "volume": 56989905.9, "close_time": 1761091199999, "quote_volume": 146256948.98164, "trades": 809626, "taker_buy_base": 27953239.5, "taker_buy_quote": 71745100.31376 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.4888, "high": 2.5011, "low": 2.3383, "close": 2.3818, "volume": 58958389.4, "close_time": 1761177599999, "quote_volume": 142656233.51792, "trades": 821454, "taker_buy_base": 29982942.2, "taker_buy_quote": 72566691.80062 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.3819, "high": 2.5052, "low": 2.3719, "close": 2.4296, "volume": 32968149.1, "close_time": 1761263999999, "quote_volume": 80578574.3533, "trades": 496186, "taker_buy_base": 16643443.8, "taker_buy_quote": 40674859.80499 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.4296, "high": 2.535, "low": 2.4006, "close": 2.5236, "volume": 35528859.5, "close_time": 1761350399999, "quote_volume": 87860021.96935, "trades": 487251, "taker_buy_base": 18185671.6, "taker_buy_quote": 44982301.5022 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.5235, "high": 2.5659, "low": 2.4662, "close": 2.5336, "volume": 22176882.5, "close_time": 1761436799999, "quote_volume": 55785024.40145, "trades": 260647, "taker_buy_base": 10798843.5, "taker_buy_quote": 27171763.46136 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.5336, "high": 2.6833, "low": 2.4969, "close": 2.6761, "volume": 31121999.1, "close_time": 1761523199999, "quote_volume": 80683975.89453, "trades": 379668, "taker_buy_base": 15290618.8, "taker_buy_quote": 39711747.39568 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.6763, "high": 2.7195, "low": 2.5754, "close": 2.6107, "volume": 41134584.2, "close_time": 1761609599999, "quote_volume": 109024434.37178, "trades": 571051, "taker_buy_base": 19902129.7, "taker_buy_quote": 52742601.28766 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.6108, "high": 2.6574, "low": 2.4615, "close": 2.5055, "volume": 45777253.4, "close_time": 1761695999999, "quote_volume": 117867783.21214, "trades": 582959, "taker_buy_base": 22157570.2, "taker_buy_quote": 57044815.74105 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.5054, "high": 2.5922, "low": 2.434, "close": 2.5119, "volume": 44508558.0, "close_time": 1761782399999, "quote_volume": 112195046.40729, "trades": 622162, "taker_buy_base": 21394094.7, "taker_buy_quote": 53912551.40097 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.512, "high": 2.541, "low": 2.2078, "close": 2.2907, "volume": 73705919.6, "close_time": 1761868799999, "quote_volume": 173332553.04065, "trades": 921641, "taker_buy_base": 36772263.4, "taker_buy_quote": 86456287.73921 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.2908, "high": 2.4006, "low": 2.2872, "close": 2.3636, "volume": 34756425.6, "close_time": 1761955199999, "quote_volume": 81573293.99475, "trades": 534024, "taker_buy_base": 17823575.9, "taker_buy_quote": 41833066.13735 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.3636, "high": 2.4034, "low": 2.3318, "close": 2.3795, "volume": 20349173.2, "close_time": 1762041599999, "quote_volume": 48282752.93233, "trades": 314232, "taker_buy_base": 10342379.5, "taker_buy_quote": 24545179.80239 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.3795, "high": 2.3967, "low": 2.283, "close": 2.354, "volume": 22870365.0, "close_time": 1762127999999, "quote_volume": 53564338.89822, "trades": 400541, "taker_buy_base": 10960991.1, "taker_buy_quote": 25677101.49878 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.354, "high": 2.3629, "low": 1.994, "close": 2.0698, "volume": 78327698.8, "close_time": 1762214399999, "quote_volume": 166931011.4894, "trades": 1076172, "taker_buy_base": 38316260.1, "taker_buy_quote": 81630587.40755 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.0698, "high": 2.1075, "low": 1.8202, "close": 1.9754, "volume": 133874046.8, "close_time": 1762300799999, "quote_volume": 265182339.92144, "trades": 1761846, "taker_buy_base": 65742986.7, "taker_buy_quote": 130377393.13605 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.9754, "high": 2.0698, "low": 1.8797, "close": 2.0322, "volume": 65440638.0, "close_time": 1762387199999, "quote_volume": 131521912.26227, "trades": 998210, "taker_buy_base": 33960790.4, "taker_buy_quote": 68301145.75579 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.0321, "high": 2.057, "low": 1.9023, "close": 1.9677, "volume": 50944607.5, "close_time": 1762473599999, "quote_volume": 100887808.81921, "trades": 841915, "taker_buy_base": 25321474.1, "taker_buy_quote": 50154321.12305 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.9677, "high": 2.1943, "low": 1.9293, "close": 2.1449, "volume": 68501110.6, "close_time": 1762559999999, "quote_volume": 140239338.41094, "trades": 1180317, "taker_buy_base": 35847340.7, "taker_buy_quote": 73468690.92717 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.1449, "high": 2.2003, "low": 2.0608, "close": 2.1224, "volume": 41420858.7, "close_time": 1762646399999, "quote_volume": 88210439.71028, "trades": 701179, "taker_buy_base": 19965748.8, "taker_buy_quote": 42527230.18975 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.1224, "high": 2.1716, "low": 2.05, "close": 2.1447, "volume": 35655296.8, "close_time": 1762732799999, "quote_volume": 75307940.81208, "trades": 560083, "taker_buy_base": 18105245.4, "taker_buy_quote": 38255677.86943 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.1446, "high": 2.231, "low": 2.1131, "close": 2.1631, "volume": 41041352.3, "close_time": 1762819199999, "quote_volume": 89036158.08275, "trades": 748144, "taker_buy_base": 19776468.3, "taker_buy_quote": 42904932.06995 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.1631, "high": 2.2064, "low": 2.002, "close": 2.0079, "volume": 41735593.6, "close_time": 1762905599999, "quote_volume": 87756807.28056, "trades": 715292, "taker_buy_base": 20005766.1, "taker_buy_quote": 42097450.63877 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.008, "high": 2.0987, "low": 1.9492, "close": 1.9676, "volume": 33929342.3, "close_time": 1762991999999, "quote_volume": 68418241.45707, "trades": 609888, "taker_buy_base": 17051448.8, "taker_buy_quote": 34406284.8382 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 1.9675, "high": 2.0543, "low": 1.8208, "close": 1.8725, "volume": 54087666.1, "close_time": 1763078399999, "quote_volume": 105047985.09772, "trades": 867157, "taker_buy_base": 25693503.2, "taker_buy_quote": 49855512.50902 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.8725, "high": 1.8789, "low": 1.7054, "close": 1.7406, "volume": 76773484.4, "close_time": 1763164799999, "quote_volume": 138103875.76783, "trades": 1087412, "taker_buy_base": 38135133.5, "taker_buy_quote": 68633981.04566 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.7407, "high": 1.8071, "low": 1.7373, "close": 1.7696, "volume": 23453953.8, "close_time": 1763251199999, "quote_volume": 41662491.10556, "trades": 383414, "taker_buy_base": 11425266.0, "taker_buy_quote": 20301457.88222 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.7697, "high": 1.781, "low": 1.642, "close": 1.6792, "volume": 52858678.0, "close_time": 1763337599999, "quote_volume": 89641867.70883, "trades": 686133, "taker_buy_base": 25590253.1, "taker_buy_quote": 43444788.69876 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.6792, "high": 1.7353, "low": 1.5804, "close": 1.6181, "volume": 69334150.4, "close_time": 1763423999999, "quote_volume": 115321055.93497, "trades": 984158, "taker_buy_base": 34074652.1, "taker_buy_quote": 56708010.73023 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.6181, "high": 1.6993, "low": 1.5789, "close": 1.6686, "volume": 53825487.9, "close_time": 1763510399999, "quote_volume": 88590956.84599, "trades": 625299, "taker_buy_base": 26949840.9, "taker_buy_quote": 44404967.71122 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.6686, "high": 1.6793, "low": 1.5088, "close": 1.6069, "volume": 52954434.3, "close_time": 1763596799999, "quote_volume": 84423427.70971, "trades": 600256, "taker_buy_base": 24952116.0, "taker_buy_quote": 39848022.43352 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.6068, "high": 1.661, "low": 1.4812, "close": 1.4968, "volume": 62535623.3, "close_time": 1763683199999, "quote_volume": 98016701.41464, "trades": 751348, "taker_buy_base": 29877553.9, "taker_buy_quote": 46888833.57007 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.4969, "high": 1.5194, "low": 1.3156, "close": 1.3908, "volume": 132472392.7, "close_time": 1763769599999, "quote_volume": 184713133.90783, "trades": 1299625, "taker_buy_base": 65884943.1, "taker_buy_quote": 91753855.71497 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.3908, "high": 1.3994, "low": 1.3111, "close": 1.3451, "volume": 43503471.5, "close_time": 1763855999999, "quote_volume": 58670510.81, "trades": 548567, "taker_buy_base": 22057402.7, "taker_buy_quote": 29728110.42241 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.345, "high": 1.408, "low": 1.3415, "close": 1.3685, "volume": 48287699.1, "close_time": 1763942399999, "quote_volume": 66434147.686, "trades": 482175, "taker_buy_base": 24405476.9, "taker_buy_quote": 33575725.40637 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.3684, "high": 1.5672, "low": 1.342, "close": 1.5273, "volume": 83470747.2, "close_time": 1764028799999, "quote_volume": 120895365.54886, "trades": 834407, "taker_buy_base": 43816597.0, "taker_buy_quote": 63492040.0291 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.5273, "high": 1.6181, "low": 1.4593, "close": 1.5636, "volume": 71992289.6, "close_time": 1764115199999, "quote_volume": 109661115.37235, "trades": 753092, "taker_buy_base": 36184735.8, "taker_buy_quote": 55115808.39762 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.5637, "high": 1.5663, "low": 1.4698, "close": 1.5434, "volume": 48003904.0, "close_time": 1764201599999, "quote_volume": 73001172.9102, "trades": 552461, "taker_buy_base": 24486549.1, "taker_buy_quote": 37257115.2389 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.5433, "high": 1.5845, "low": 1.5174, "close": 1.5431, "volume": 31663416.1, "close_time": 1764287999999, "quote_volume": 49058063.45349, "trades": 359330, "taker_buy_base": 15489846.6, "taker_buy_quote": 23999959.04941 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.5432, "high": 1.6002, "low": 1.5041, "close": 1.5212, "volume": 40301362.2, "close_time": 1764374399999, "quote_volume": 62284627.66884, "trades": 440920, "taker_buy_base": 19164355.5, "taker_buy_quote": 29626857.747 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.5213, "high": 1.5309, "low": 1.4858, "close": 1.4989, "volume": 15526987.6, "close_time": 1764460799999, "quote_volume": 23374522.39549, "trades": 206313, "taker_buy_base": 7093434.9, "taker_buy_quote": 10685511.43267 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.4988, "high": 1.5704, "low": 1.4949, "close": 1.4969, "volume": 23798362.8, "close_time": 1764547199999, "quote_volume": 36475789.7723, "trades": 288172, "taker_buy_base": 11764580.3, "taker_buy_quote": 18043071.07183 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.4968, "high": 1.5013, "low": 1.3039, "close": 1.3453, "volume": 65203305.4, "close_time": 1764633599999, "quote_volume": 89291040.76066, "trades": 669904, "taker_buy_base": 32116641.2, "taker_buy_quote": 43976695.30939 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.3452, "high": 1.651, "low": 1.3318, "close": 1.6279, "volume": 70036489.4, "close_time": 1764719999999, "quote_volume": 107131140.92451, "trades": 831899, "taker_buy_base": 37466793.6, "taker_buy_quote": 57410518.03159 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.6279, "high": 1.7911, "low": 1.6165, "close": 1.6901, "volume": 95291917.5, "close_time": 1764806399999, "quote_volume": 162178265.58963, "trades": 1032568, "taker_buy_base": 49775902.6, "taker_buy_quote": 84672841.09148 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.6901, "high": 1.72, "low": 1.6121, "close": 1.6585, "volume": 45068665.2, "close_time": 1764892799999, "quote_volume": 75204726.84026, "trades": 482089, "taker_buy_base": 21541036.0, "taker_buy_quote": 35954997.35284 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.6584, "high": 1.6772, "low": 1.5326, "close": 1.5558, "volume": 53175485.2, "close_time": 1764979199999, "quote_volume": 85458125.33131, "trades": 562281, "taker_buy_base": 25753460.3, "taker_buy_quote": 41415151.56356 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.5557, "high": 1.5656, "low": 1.5105, "close": 1.5638, "volume": 30815210.9, "close_time": 1765065599999, "quote_volume": 47351728.38396, "trades": 307973, "taker_buy_base": 14881883.6, "taker_buy_quote": 22863355.7768 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.5637, "high": 1.6606, "low": 1.5123, "close": 1.5839, "volume": 60446405.8, "close_time": 1765151999999, "quote_volume": 95862583.93072, "trades": 631453, "taker_buy_base": 30699438.0, "taker_buy_quote": 48714281.96621 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.5841, "high": 1.6593, "low": 1.5719, "close": 1.6103, "volume": 49350615.4, "close_time": 1765238399999, "quote_volume": 79794800.06843, "trades": 516573, "taker_buy_base": 24433347.4, "taker_buy_quote": 39523239.58287 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.6104, "high": 1.7281, "low": 1.5722, "close": 1.6595, "volume": 51260034.6, "close_time": 1765324799999, "quote_volume": 84530852.01467, "trades": 526960, "taker_buy_base": 25275571.9, "taker_buy_quote": 41721950.25905 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.6595, "high": 1.7173, "low": 1.5996, "close": 1.6147, "volume": 61270229.4, "close_time": 1765411199999, "quote_volume": 100714350.98055, "trades": 611260, "taker_buy_base": 28936765.2, "taker_buy_quote": 47604727.64358 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.6146, "high": 1.6355, "low": 1.52, "close": 1.6121, "volume": 52868733.3, "close_time": 1765497599999, "quote_volume": 82828947.63649, "trades": 531507, "taker_buy_base": 26699036.6, "taker_buy_quote": 41827543.12025 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.612, "high": 1.6648, "low": 1.5376, "close": 1.5594, "volume": 47468785.8, "close_time": 1765583999999, "quote_volume": 76144740.79213, "trades": 494809, "taker_buy_base": 23820151.6, "taker_buy_quote": 38232128.45521 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.5595, "high": 1.619, "low": 1.5562, "close": 1.6051, "volume": 21292717.4, "close_time": 1765670399999, "quote_volume": 34022448.05168, "trades": 200485, "taker_buy_base": 10086117.4, "taker_buy_quote": 16112434.77014 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.6052, "high": 1.6431, "low": 1.5248, "close": 1.5535, "volume": 38928403.0, "close_time": 1765756799999, "quote_volume": 61909873.19248, "trades": 399011, "taker_buy_base": 19386206.7, "taker_buy_quote": 30834630.03337 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.5534, "high": 1.6046, "low": 1.4305, "close": 1.4708, "volume": 56780486.6, "close_time": 1765843199999, "quote_volume": 85958503.57599, "trades": 591710, "taker_buy_base": 28375208.7, "taker_buy_quote": 42950180.91512 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.4708, "high": 1.5345, "low": 1.4383, "close": 1.5114, "volume": 45570912.0, "close_time": 1765929599999, "quote_volume": 68123579.91882, "trades": 527337, "taker_buy_base": 22684664.1, "taker_buy_quote": 33925426.28527 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.5113, "high": 1.5465, "low": 1.4021, "close": 1.4236, "volume": 58825806.9, "close_time": 1766015999999, "quote_volume": 86438975.4204, "trades": 537796, "taker_buy_base": 28991452.5, "taker_buy_quote": 42604349.53019 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.4237, "high": 1.4748, "low": 1.3268, "close": 1.3466, "volume": 63928438.1, "close_time": 1766102399999, "quote_volume": 89374476.8885, "trades": 617857, "taker_buy_base": 31474659.3, "taker_buy_quote": 44040628.54278 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.3467, "high": 1.4979, "low": 1.3283, "close": 1.4821, "volume": 55033421.3, "close_time": 1766188799999, "quote_volume": 78439644.7211, "trades": 628313, "taker_buy_base": 28029033.2, "taker_buy_quote": 39964102.17342 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.4821, "high": 1.4854, "low": 1.4512, "close": 1.4545, "volume": 16135301.9, "close_time": 1766275199999, "quote_volume": 23652337.97241, "trades": 167122, "taker_buy_base": 8122293.3, "taker_buy_quote": 11910537.53881 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.4544, "high": 1.4774, "low": 1.4139, "close": 1.4453, "volume": 24542140.5, "close_time": 1766361599999, "quote_volume": 35412347.33938, "trades": 252369, "taker_buy_base": 12562204.7, "taker_buy_quote": 18133927.8237 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.4453, "high": 1.4918, "low": 1.4295, "close": 1.4626, "volume": 33760195.5, "close_time": 1766447999999, "quote_volume": 49391180.20705, "trades": 414182, "taker_buy_base": 16846546.7, "taker_buy_quote": 24651269.26701 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.4626, "high": 1.4709, "low": 1.4052, "close": 1.4362, "volume": 24218073.6, "close_time": 1766534399999, "quote_volume": 34796963.56704, "trades": 294770, "taker_buy_base": 11990023.8, "taker_buy_quote": 17232964.91469 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.4363, "high": 1.4398, "low": 1.3884, "close": 1.4155, "volume": 25107152.0, "close_time": 1766620799999, "quote_volume": 35457455.31672, "trades": 256047, "taker_buy_base": 11837945.5, "taker_buy_quote": 16719013.16926 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.4155, "high": 1.4262, "low": 1.3537, "close": 1.3631, "volume": 23384194.9, "close_time": 1766707199999, "quote_volume": 32732081.6265, "trades": 223854, "taker_buy_base": 10008669.7, "taker_buy_quote": 14018188.216 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.363, "high": 1.4194, "low": 1.3569, "close": 1.3982, "volume": 26217981.3, "close_time": 1766793599999, "quote_volume": 36549116.75801, "trades": 284612, "taker_buy_base": 12782697.1, "taker_buy_quote": 17833712.71761 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.3983, "high": 1.4584, "low": 1.3939, "close": 1.4514, "volume": 16462644.6, "close_time": 1766879999999, "quote_volume": 23363881.11818, "trades": 156015, "taker_buy_base": 8846350.6, "taker_buy_quote": 12561499.9562 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.4513, "high": 1.4712, "low": 1.427, "close": 1.4466, "volume": 18314276.6, "close_time": 1766966399999, "quote_volume": 26566323.25792, "trades": 185278, "taker_buy_base": 8650782.0, "taker_buy_quote": 12551806.9577 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.4466, "high": 1.5165, "low": 1.4314, "close": 1.4398, "volume": 43283743.0, "close_time": 1767052799999, "quote_volume": 63487443.80454, "trades": 338573, "taker_buy_base": 20939397.9, "taker_buy_quote": 30733332.24024 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.4399, "high": 1.453, "low": 1.4172, "close": 1.4343, "volume": 25848016.5, "close_time": 1767139199999, "quote_volume": 37103773.62676, "trades": 222161, "taker_buy_base": 12700088.9, "taker_buy_quote": 18232128.65766 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.4342, "high": 1.4591, "low": 1.388, "close": 1.4043, "volume": 25671088.3, "close_time": 1767225599999, "quote_volume": 36564412.14369, "trades": 228019, "taker_buy_base": 12523319.5, "taker_buy_quote": 17830884.13078 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.4044, "high": 1.4766, "low": 1.3947, "close": 1.4721, "volume": 19344902.4, "close_time": 1767311999999, "quote_volume": 27661232.42926, "trades": 183239, "taker_buy_base": 10004482.2, "taker_buy_quote": 14308526.5707 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.4721, "high": 1.6419, "low": 1.4612, "close": 1.6078, "volume": 53209348.8, "close_time": 1767398399999, "quote_volume": 82122698.66277, "trades": 499194, "taker_buy_base": 27791494.3, "taker_buy_quote": 42871571.7142 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.6079, "high": 1.6919, "low": 1.6079, "close": 1.666, "volume": 39852849.8, "close_time": 1767484799999, "quote_volume": 65789025.25102, "trades": 368337, "taker_buy_base": 19857499.7, "taker_buy_quote": 32794630.31726 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.666, "high": 1.7525, "low": 1.6635, "close": 1.6923, "volume": 47058001.5, "close_time": 1767571199999, "quote_volume": 80045129.96055, "trades": 454894, "taker_buy_base": 22286259.2, "taker_buy_quote": 37921287.02555 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.6922, "high": 1.9492, "low": 1.6603, "close": 1.8999, "volume": 84204228.1, "close_time": 1767657599999, "quote_volume": 150006051.90981, "trades": 831529, "taker_buy_base": 44862707.4, "taker_buy_quote": 80292984.45607 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.9, "high": 2.0244, "low": 1.8104, "close": 1.9039, "volume": 103184020.3, "close_time": 1767743999999, "quote_volume": 199028723.57729, "trades": 1132803, "taker_buy_base": 50812560.4, "taker_buy_quote": 98140028.42471 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.9039, "high": 1.982, "low": 1.8031, "close": 1.8208, "volume": 55638329.1, "close_time": 1767830399999, "quote_volume": 105039819.26309, "trades": 653784, "taker_buy_base": 28303545.2, "taker_buy_quote": 53480051.36336 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.8209, "high": 1.8563, "low": 1.7411, "close": 1.8166, "volume": 57169874.8, "close_time": 1767916799999, "quote_volume": 103269527.38146, "trades": 658546, "taker_buy_base": 27343972.0, "taker_buy_quote": 49432084.16263 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.8166, "high": 1.8512, "low": 1.7516, "close": 1.8117, "volume": 47707347.0, "close_time": 1768003199999, "quote_volume": 86317525.43914, "trades": 444452, "taker_buy_base": 24326036.5, "taker_buy_quote": 44038755.71857 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.8116, "high": 1.8481, "low": 1.7782, "close": 1.7948, "volume": 19803337.3, "close_time": 1768089599999, "quote_volume": 35869079.47421, "trades": 200868, "taker_buy_base": 9878904.8, "taker_buy_quote": 17912198.68159 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.7947, "high": 1.8344, "low": 1.7677, "close": 1.7966, "volume": 22702576.7, "close_time": 1768175999999, "quote_volume": 40990994.64056, "trades": 233479, "taker_buy_base": 11385977.9, "taker_buy_quote": 20565972.19321 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.7965, "high": 1.8519, "low": 1.7461, "close": 1.7624, "volume": 41306213.4, "close_time": 1768262399999, "quote_volume": 74217542.63946, "trades": 423104, "taker_buy_base": 19793473.2, "taker_buy_quote": 35589153.38266 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.7623, "high": 1.943, "low": 1.7535, "close": 1.8813, "volume": 53089798.3, "close_time": 1768348799999, "quote_volume": 97346278.74502, "trades": 495154, "taker_buy_base": 26926203.6, "taker_buy_quote": 49349738.02643 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.8814, "high": 1.938, "low": 1.811, "close": 1.853, "volume": 67974708.8, "close_time": 1768435199999, "quote_volume": 126325308.00122, "trades": 624569, "taker_buy_base": 32123598.3, "taker_buy_quote": 59652630.80689 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.8531, "high": 1.8561, "low": 1.7559, "close": 1.7809, "volume": 48267655.6, "close_time": 1768521599999, "quote_volume": 87117415.85103, "trades": 404561, "taker_buy_base": 23031939.6, "taker_buy_quote": 41573533.53154 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.781, "high": 1.7981, "low": 1.7087, "close": 1.7888, "volume": 34481145.1, "close_time": 1768607999999, "quote_volume": 60729923.97327, "trades": 291642, "taker_buy_base": 17411826.3, "taker_buy_quote": 30649995.75612 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.7888, "high": 1.8172, "low": 1.7755, "close": 1.7864, "volume": 15884140.3, "close_time": 1768694399999, "quote_volume": 28524311.48721, "trades": 149355, "taker_buy_base": 7344776.0, "taker_buy_quote": 13193251.80959 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.7864, "high": 1.7974, "low": 1.6936, "close": 1.6962, "volume": 16788468.9, "close_time": 1768780799999, "quote_volume": 29568571.73018, "trades": 187369, "taker_buy_base": 7886923.7, "taker_buy_quote": 13904037.85154 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.6961, "high": 1.6961, "low": 1.517, "close": 1.5682, "volume": 73463805.0, "close_time": 1768867199999, "quote_volume": 116262275.28311, "trades": 546358, "taker_buy_base": 37058377.1, "taker_buy_quote": 58617105.25451 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.5681, "high": 1.5741, "low": 1.4473, "close": 1.4697, "volume": 45869730.3, "close_time": 1768953599999, "quote_volume": 69642955.14112, "trades": 383222, "taker_buy_base": 21978138.7, "taker_buy_quote": 33356175.88866 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.4698, "high": 1.5484, "low": 1.4403, "close": 1.5109, "volume": 62219498.9, "close_time": 1769039999999, "quote_volume": 93232518.30259, "trades": 496970, "taker_buy_base": 31482860.9, "taker_buy_quote": 47197628.0851 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.5108, "high": 1.5374, "low": 1.4817, "close": 1.4958, "volume": 26325156.8, "close_time": 1769126399999, "quote_volume": 39774691.4547, "trades": 237555, "taker_buy_base": 12831561.4, "taker_buy_quote": 19392978.60071 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.4958, "high": 1.5354, "low": 1.4623, "close": 1.4886, "volume": 31178321.7, "close_time": 1769212799999, "quote_volume": 46660044.45332, "trades": 299583, "taker_buy_base": 15476671.7, "taker_buy_quote": 23164601.71616 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.4886, "high": 1.498, "low": 1.4753, "close": 1.4847, "volume": 9737723.3, "close_time": 1769299199999, "quote_volume": 14478876.20295, "trades": 94124, "taker_buy_base": 5128023.1, "taker_buy_quote": 7626237.60758 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.4847, "high": 1.4939, "low": 1.3695, "close": 1.4003, "volume": 39946287.5, "close_time": 1769385599999, "quote_volume": 56807385.8946, "trades": 369540, "taker_buy_base": 18656355.0, "taker_buy_quote": 26518542.82568 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.4004, "high": 1.4684, "low": 1.3966, "close": 1.4438, "volume": 36561109.2, "close_time": 1769471999999, "quote_volume": 52742018.61501, "trades": 333707, "taker_buy_base": 19086337.8, "taker_buy_quote": 27544740.81992 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.4438, "high": 1.4639, "low": 1.419, "close": 1.4403, "volume": 32337847.7, "close_time": 1769558399999, "quote_volume": 46622331.0813, "trades": 299534, "taker_buy_base": 15885430.3, "taker_buy_quote": 22912467.84974 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.4403, "high": 1.4476, "low": 1.393, "close": 1.4074, "volume": 33432475.1, "close_time": 1769644799999, "quote_volume": 47512231.20259, "trades": 347680, "taker_buy_base": 16677453.5, "taker_buy_quote": 23705423.34356 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.4075, "high": 1.411, "low": 1.2758, "close": 1.3209, "volume": 63291578.6, "close_time": 1769731199999, "quote_volume": 83946435.17899, "trades": 529870, "taker_buy_base": 32382141.8, "taker_buy_quote": 42973807.23384 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.3209, "high": 1.3371, "low": 1.2338, "close": 1.2736, "volume": 80328127.6, "close_time": 1769817599999, "quote_volume": 103346471.06029, "trades": 761940, "taker_buy_base": 40638817.2, "taker_buy_quote": 52297489.60213 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.2737, "high": 1.2786, "low": 1.0328, "close": 1.1534, "volume": 146910187.1, "close_time": 1769903999999, "quote_volume": 168202981.67151, "trades": 933845, "taker_buy_base": 69192554.4, "taker_buy_quote": 79144734.25018 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.1534, "high": 1.1665, "low": 1.0733, "close": 1.1015, "volume": 73054750.7, "close_time": 1769990399999, "quote_volume": 82123046.75765, "trades": 548568, "taker_buy_base": 32053325.9, "taker_buy_quote": 36012588.70845 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.1014, "high": 1.1648, "low": 1.0612, "close": 1.1493, "volume": 66963225.3, "close_time": 1770076799999, "quote_volume": 74773688.10252, "trades": 601070, "taker_buy_base": 34937621.3, "taker_buy_quote": 39046613.22481 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.1493, "high": 1.1684, "low": 1.0729, "close": 1.1125, "volume": 66694615.2, "close_time": 1770163199999, "quote_volume": 75147902.74985, "trades": 572144, "taker_buy_base": 32887504.1, "taker_buy_quote": 37089706.07212 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.1125, "high": 1.1407, "low": 1.0524, "close": 1.0844, "volume": 63231242.6, "close_time": 1770249599999, "quote_volume": 69216841.7648, "trades": 582900, "taker_buy_base": 32027237.7, "taker_buy_quote": 35062345.98878 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.0843, "high": 1.0936, "low": 0.876, "close": 0.8829, "volume": 146037932.9, "close_time": 1770335999999, "quote_volume": 142033282.11135, "trades": 1205586, "taker_buy_base": 72578610.6, "taker_buy_quote": 70636067.93644 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.8828, "high": 1.0299, "low": 0.7881, "close": 1.015, "volume": 158965703.8, "close_time": 1770422399999, "quote_volume": 145766366.78011, "trades": 1110595, "taker_buy_base": 81427481.9, "taker_buy_quote": 74850263.70347 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.0149, "high": 1.0217, "low": 0.9614, "close": 1.0051, "volume": 60783905.8, "close_time": 1770508799999, "quote_volume": 60712386.44639, "trades": 480826, "taker_buy_base": 30343601.2, "taker_buy_quote": 30329605.46586 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.0051, "high": 1.009, "low": 0.9642, "close": 0.9723, "volume": 31551645.3, "close_time": 1770595199999, "quote_volume": 31242442.77954, "trades": 260799, "taker_buy_base": 16528070.7, "taker_buy_quote": 16380141.6525 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.9722, "high": 0.9888, "low": 0.9258, "close": 0.9627, "volume": 46321349.6, "close_time": 1770681599999, "quote_volume": 44400660.94249, "trades": 367701, "taker_buy_base": 22683403.1, "taker_buy_quote": 21744137.12361 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.9628, "high": 0.9744, "low": 0.9146, "close": 0.9302, "volume": 33742723.1, "close_time": 1770767999999, "quote_volume": 31694282.92794, "trades": 259041, "taker_buy_base": 16527573.6, "taker_buy_quote": 15521312.26723 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.9301, "high": 0.9378, "low": 0.875, "close": 0.8942, "volume": 45007682.5, "close_time": 1770854399999, "quote_volume": 40496052.61373, "trades": 344651, "taker_buy_base": 22544644.1, "taker_buy_quote": 20280324.77493 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.8943, "high": 0.9589, "low": 0.8928, "close": 0.9224, "volume": 41674339.1, "close_time": 1770940799999, "quote_volume": 38384895.72922, "trades": 324044, "taker_buy_base": 21096338.5, "taker_buy_quote": 19441570.60261 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.9224, "high": 0.9855, "low": 0.9019, "close": 0.9612, "volume": 41390723.6, "close_time": 1771027199999, "quote_volume": 39169751.90583, "trades": 286435, "taker_buy_base": 21720179.3, "taker_buy_quote": 20547914.67601 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.9613, "high": 1.0443, "low": 0.9552, "close": 1.0293, "volume": 39948963.2, "close_time": 1771113599999, "quote_volume": 39949132.70187, "trades": 278198, "taker_buy_base": 20756462.0, "taker_buy_quote": 20751531.89763 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.0293, "high": 1.0498, "low": 0.9581, "close": 0.9742, "volume": 48787932.7, "close_time": 1771199999999, "quote_volume": 48780437.96968, "trades": 350326, "taker_buy_base": 22888466.1, "taker_buy_quote": 22915652.60659 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.9742, "high": 1.005, "low": 0.9475, "close": 0.9926, "volume": 31841513.3, "close_time": 1771286399999, "quote_volume": 30981015.10513, "trades": 240980, "taker_buy_base": 16131870.9, "taker_buy_quote": 15695681.92925 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.9926, "high": 0.9992, "low": 0.9527, "close": 0.9681, "volume": 27338624.0, "close_time": 1771372799999, "quote_volume": 26622728.73279, "trades": 225986, "taker_buy_base": 13343819.2, "taker_buy_quote": 12997251.77056 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.9681, "high": 0.9863, "low": 0.9232, "close": 0.9303, "volume": 31077926.4, "close_time": 1771459199999, "quote_volume": 29679729.64864, "trades": 214673, "taker_buy_base": 15409908.5, "taker_buy_quote": 14720732.60976 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.9304, "high": 0.9404, "low": 0.8958, "close": 0.9284, "volume": 33069783.1, "close_time": 1771545599999, "quote_volume": 30281339.12001, "trades": 194630, "taker_buy_base": 16487246.9, "taker_buy_quote": 15101094.33712 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.9283, "high": 0.978, "low": 0.9158, "close": 0.9541, "volume": 40667959.0, "close_time": 1771631999999, "quote_volume": 38606756.33772, "trades": 329365, "taker_buy_base": 20186808.5, "taker_buy_quote": 19189156.68616 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.9541, "high": 0.9695, "low": 0.9441, "close": 0.9496, "volume": 20431095.5, "close_time": 1771718399999, "quote_volume": 19495553.53695, "trades": 147516, "taker_buy_base": 10067342.2, "taker_buy_quote": 9611677.73717 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.9495, "high": 0.9495, "low": 0.9139, "close": 0.9254, "volume": 14409291.4, "close_time": 1771804799999, "quote_volume": 13404429.19185, "trades": 102139, "taker_buy_base": 6988825.3, "taker_buy_quote": 6500225.32386 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.9254, "high": 0.9266, "low": 0.8613, "close": 0.8798, "volume": 50716475.9, "close_time": 1771891199999, "quote_volume": 44817921.11628, "trades": 351547, "taker_buy_base": 25441332.2, "taker_buy_quote": 22476762.10449 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.8798, "high": 0.8892, "low": 0.8412, "close": 0.8597, "volume": 34403946.7, "close_time": 1771977599999, "quote_volume": 29682506.99146, "trades": 250118, "taker_buy_base": 17183880.4, "taker_buy_quote": 14827836.18237 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.8597, "high": 1.0259, "low": 0.8572, "close": 0.9688, "volume": 79156948.3, "close_time": 1772063999999, "quote_volume": 74896400.73889, "trades": 582952, "taker_buy_base": 39506548.7, "taker_buy_quote": 37312866.28351 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.9687, "high": 0.9777, "low": 0.9072, "close": 0.9375, "volume": 49761178.9, "close_time": 1772150399999, "quote_volume": 46959690.25574, "trades": 369943, "taker_buy_base": 24880566.0, "taker_buy_quote": 23499170.14417 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.9375, "high": 0.9605, "low": 0.8823, "close": 0.9, "volume": 46088256.0, "close_time": 1772236799999, "quote_volume": 42362654.64461, "trades": 333776, "taker_buy_base": 21716459.3, "taker_buy_quote": 19959984.33416 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.8999, "high": 0.9184, "low": 0.8262, "close": 0.904, "volume": 85392297.4, "close_time": 1772323199999, "quote_volume": 73657613.21869, "trades": 533642, "taker_buy_base": 42084931.3, "taker_buy_quote": 36356042.68402 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.9039, "high": 0.9494, "low": 0.8663, "close": 0.8876, "volume": 64330432.7, "close_time": 1772409599999, "quote_volume": 58275912.22364, "trades": 455589, "taker_buy_base": 30336120.5, "taker_buy_quote": 27498177.8424 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.8877, "high": 0.9676, "low": 0.8799, "close": 0.9233, "volume": 58945408.7, "close_time": 1772495999999, "quote_volume": 54398765.68974, "trades": 457038, "taker_buy_base": 29362281.3, "taker_buy_quote": 27107451.01412 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.9233, "high": 0.9283, "low": 0.8846, "close": 0.9089, "volume": 40364723.0, "close_time": 1772582399999, "quote_volume": 36662210.56714, "trades": 351679, "taker_buy_base": 20220132.2, "taker_buy_quote": 18366697.86026 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.9089, "high": 0.9931, "low": 0.8924, "close": 0.9571, "volume": 59056054.2, "close_time": 1772668799999, "quote_volume": 55881243.4335, "trades": 478160, "taker_buy_base": 30485076.0, "taker_buy_quote": 28862326.61351 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.9571, "high": 0.9864, "low": 0.924, "close": 0.9535, "volume": 44051141.6, "close_time": 1772755199999, "quote_volume": 42028269.54395, "trades": 333421, "taker_buy_base": 21842948.6, "taker_buy_quote": 20844206.42148 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.9536, "high": 0.9764, "low": 0.8909, "close": 0.9017, "volume": 45056726.3, "close_time": 1772841599999, "quote_volume": 41673285.43914, "trades": 332185, "taker_buy_base": 22098139.7, "taker_buy_quote": 20461471.65172 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.9017, "high": 0.9139, "low": 0.888, "close": 0.895, "volume": 22764854.2, "close_time": 1772927999999, "quote_volume": 20499251.59078, "trades": 140724, "taker_buy_base": 10649336.7, "taker_buy_quote": 9587253.07781 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.8949, "high": 0.9106, "low": 0.8654, "close": 0.88, "volume": 24473981.0, "close_time": 1773014399999, "quote_volume": 21723258.87231, "trades": 198994, "taker_buy_base": 12008912.0, "taker_buy_quote": 10663744.97194 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.8799, "high": 0.9881, "low": 0.8794, "close": 0.9425, "volume": 56326661.3, "close_time": 1773100799999, "quote_volume": 52537223.62693, "trades": 395106, "taker_buy_base": 27822700.8, "taker_buy_quote": 25933723.78798 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.9424, "high": 1.0103, "low": 0.9363, "close": 0.9573, "volume": 58864350.0, "close_time": 1773187199999, "quote_volume": 57000204.86379, "trades": 420169, "taker_buy_base": 29211072.5, "taker_buy_quote": 28286044.1173 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.9572, "high": 0.9984, "low": 0.9435, "close": 0.9784, "volume": 42173668.8, "close_time": 1773273599999, "quote_volume": 40875137.50928, "trades": 283784, "taker_buy_base": 21214673.8, "taker_buy_quote": 20562986.84901 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.9784, "high": 0.996, "low": 0.9589, "close": 0.9909, "volume": 30509780.5, "close_time": 1773359999999, "quote_volume": 29778256.76629, "trades": 236502, "taker_buy_base": 15277535.2, "taker_buy_quote": 14918665.51787 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.9908, "high": 1.0565, "low": 0.9866, "close": 0.996, "volume": 66468878.6, "close_time": 1773446399999, "quote_volume": 68095707.84029, "trades": 440035, "taker_buy_base": 35465735.8, "taker_buy_quote": 36351247.63184 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.9959, "high": 1.0035, "low": 0.9791, "close": 1.0012, "volume": 21045825.0, "close_time": 1773532799999, "quote_volume": 20845119.13126, "trades": 145598, "taker_buy_base": 10616280.9, "taker_buy_quote": 10512288.82589 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.0012, "high": 1.0338, "low": 0.9928, "close": 1.024, "volume": 26095367.7, "close_time": 1773619199999, "quote_volume": 26348297.53217, "trades": 189141, "taker_buy_base": 13656095.9, "taker_buy_quote": 13791505.32139 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.024, "high": 1.0846, "low": 1.0133, "close": 1.0734, "volume": 64598526.1, "close_time": 1773705599999, "quote_volume": 68051965.79325, "trades": 444548, "taker_buy_base": 34719307.4, "taker_buy_quote": 36598211.21066 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.0735, "high": 1.0836, "low": 1.0101, "close": 1.0292, "volume": 49470875.4, "close_time": 1773791999999, "quote_volume": 51252539.9544, "trades": 335814, "taker_buy_base": 24528337.4, "taker_buy_quote": 25419847.88299 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.0293, "high": 1.0495, "low": 0.9664, "close": 0.9882, "volume": 37266586.1, "close_time": 1773878399999, "quote_volume": 37383284.70605, "trades": 296840, "taker_buy_base": 17606910.8, "taker_buy_quote": 17664133.41485 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.9882, "high": 0.9949, "low": 0.9374, "close": 0.9585, "volume": 26207992.0, "close_time": 1773964799999, "quote_volume": 25161961.91985, "trades": 214786, "taker_buy_base": 12467142.7, "taker_buy_quote": 11971023.00879 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.9585, "high": 0.9855, "low": 0.9487, "close": 0.9682, "volume": 26488180.1, "close_time": 1774051199999, "quote_volume": 25652286.82222, "trades": 199685, "taker_buy_base": 14554230.8, "taker_buy_quote": 14103395.08231 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.9682, "high": 0.9717, "low": 0.9249, "close": 0.9326, "volume": 14642609.4, "close_time": 1774137599999, "quote_volume": 13978145.20532, "trades": 96590, "taker_buy_base": 6713192.2, "taker_buy_quote": 6409473.90986 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.9325, "high": 0.9464, "low": 0.8935, "close": 0.9053, "volume": 28082316.6, "close_time": 1774223999999, "quote_volume": 25907773.05052, "trades": 206750, "taker_buy_base": 14091313.9, "taker_buy_quote": 12999947.35934 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.9054, "high": 0.9714, "low": 0.8907, "close": 0.953, "volume": 46853970.3, "close_time": 1774310399999, "quote_volume": 43944414.05748, "trades": 360686, "taker_buy_base": 23243839.5, "taker_buy_quote": 21801784.56488 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.953, "high": 0.9616, "low": 0.9285, "close": 0.9527, "volume": 24792262.6, "close_time": 1774396799999, "quote_volume": 23398606.64444, "trades": 187933, "taker_buy_base": 11844406.2, "taker_buy_quote": 11184017.98874 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.9527, "high": 0.9758, "low": 0.9442, "close": 0.9684, "volume": 24877105.2, "close_time": 1774483199999, "quote_volume": 23936431.23012, "trades": 191162, "taker_buy_base": 12117539.6, "taker_buy_quote": 11664686.99203 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.9684, "high": 0.9702, "low": 0.909, "close": 0.9253, "volume": 29291616.0, "close_time": 1774569599999, "quote_volume": 27213025.81592, "trades": 212171, "taker_buy_base": 12918185.6, "taker_buy_quote": 11999997.63913 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.9254, "high": 0.933, "low": 0.87, "close": 0.8809, "volume": 26249284.8, "close_time": 1774655999999, "quote_volume": 23546388.55229, "trades": 199466, "taker_buy_base": 12609536.2, "taker_buy_quote": 11311826.37583 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.8808, "high": 0.8993, "low": 0.8347, "close": 0.8594, "volume": 31822663.3, "close_time": 1774742399999, "quote_volume": 27878433.78263, "trades": 179582, "taker_buy_base": 13957979.7, "taker_buy_quote": 12225531.80604 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.8594, "high": 0.8714, "low": 0.8533, "close": 0.8599, "volume": 8364051.2, "close_time": 1774828799999, "quote_volume": 7223883.16112, "trades": 56807, "taker_buy_base": 4304998.7, "taker_buy_quote": 3718377.83613 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.8469, "high": 0.8928, "low": 0.8464, "close": 0.8638, "volume": 26768651.0, "close_time": 1774915199999, "quote_volume": 23378151.45774, "trades": 190851, "taker_buy_base": 13294774.2, "taker_buy_quote": 11607324.19324 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.8639, "high": 0.889, "low": 0.8527, "close": 0.8784, "volume": 22917268.3, "close_time": 1775001599999, "quote_volume": 19946400.22471, "trades": 181741, "taker_buy_base": 11444446.4, "taker_buy_quote": 9966889.55506 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.8783, "high": 0.9147, "low": 0.872, "close": 0.8821, "volume": 26043246.7, "close_time": 1775087999999, "quote_volume": 23277762.60862, "trades": 188311, "taker_buy_base": 12554401.7, "taker_buy_quote": 11222076.11424 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.882, "high": 0.8939, "low": 0.842, "close": 0.8611, "volume": 27299092.3, "close_time": 1775174399999, "quote_volume": 23506810.4472, "trades": 197194, "taker_buy_base": 13261683.5, "taker_buy_quote": 11425106.14203 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.8612, "high": 0.8854, "low": 0.8571, "close": 0.8739, "volume": 15851604.6, "close_time": 1775260799999, "quote_volume": 13824913.05822, "trades": 113900, "taker_buy_base": 8018601.7, "taker_buy_quote": 6991751.48993 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.8738, "high": 0.8799, "low": 0.8616, "close": 0.8718, "volume": 10552716.7, "close_time": 1775347199999, "quote_volume": 9181547.21995, "trades": 70113, "taker_buy_base": 5268445.1, "taker_buy_quote": 4584457.65418 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.8719, "high": 0.8727, "low": 0.8368, "close": 0.8709, "volume": 17215119.4, "close_time": 1775433599999, "quote_volume": 14691551.13829, "trades": 111415, "taker_buy_base": 8477692.8, "taker_buy_quote": 7238575.52395 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.871, "high": 0.9232, "low": 0.8692, "close": 0.8708, "volume": 35645418.8, "close_time": 1775519999999, "quote_volume": 31894461.18898, "trades": 216538, "taker_buy_base": 17178751.6, "taker_buy_quote": 15380222.87808 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.8707, "high": 0.9816, "low": 0.8588, "close": 0.9599, "volume": 41868741.1, "close_time": 1775606399999, "quote_volume": 38068238.83628, "trades": 272211, "taker_buy_base": 21401768.4, "taker_buy_quote": 19433151.46879 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.9598, "high": 0.9785, "low": 0.9112, "close": 0.9136, "volume": 37355319.0, "close_time": 1775692799999, "quote_volume": 35305618.56771, "trades": 247515, "taker_buy_base": 18064889.7, "taker_buy_quote": 17070635.78099 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.9136, "high": 0.97, "low": 0.9, "close": 0.9306, "volume": 26934654.5, "close_time": 1775779199999, "quote_volume": 24953409.50568, "trades": 200394, "taker_buy_base": 13675713.9, "taker_buy_quote": 12670518.29725 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.9305, "high": 0.9625, "low": 0.9225, "close": 0.9439, "volume": 24635508.2, "close_time": 1775865599999, "quote_volume": 23208796.08661, "trades": 182598, "taker_buy_base": 13144014.5, "taker_buy_quote": 12388158.82136 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.944, "high": 0.9638, "low": 0.9272, "close": 0.9415, "volume": 20853686.9, "close_time": 1775951999999, "quote_volume": 19694886.24299, "trades": 143398, "taker_buy_base": 10162196.6, "taker_buy_quote": 9599491.32697 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.9416, "high": 0.9439, "low": 0.8969, "close": 0.9012, "volume": 22647437.8, "close_time": 1776038399999, "quote_volume": 20652480.19231, "trades": 154976, "taker_buy_base": 10849808.2, "taker_buy_quote": 9890085.69469 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.9013, "high": 0.9123, "low": 0.8982, "close": 0.9014, "volume": 5019824.7, "close_time": 1776124799999, "quote_volume": 4539676.41184, "trades": 41626, "taker_buy_base": 2551281.7, "taker_buy_quote": 2307425.20866 } ] } }, "last_update": "2026-04-13T12:17:18.639596" }